METAVERSE Historical Data

METAV Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $0.00404
-1.53%
$4.02 million $291,559
Aug 18, 2025 $0.0041
-3.15%
$4.1 million $293,454
Aug 17, 2025 $0.00424
+1.82%
$4.24 million $291,989
Aug 16, 2025 $0.00417
+2.10%
$4.17 million $254,536
Aug 15, 2025 $0.00408
-4.00%
$4.08 million $310,956
Aug 14, 2025 $0.00436
-1.97%
$4.25 million $356,106
Aug 13, 2025 $0.00444
+3.95%
$4.44 million $338,465
Aug 12, 2025 $0.00431
+6.46%
$4.31 million $315,193
Aug 11, 2025 $0.00405
-0.39%
$4.05 million $334,494
Aug 10, 2025 $0.00406
+0.62%
$4.06 million $304,004
Aug 9, 2025 $0.00406
+2.54%
$4.06 million $322,433
Aug 8, 2025 $0.00395
+0.98%
$3.95 million $335,102
Aug 7, 2025 $0.0039
+1.33%
$3.9 million $332,692
Aug 6, 2025 $0.00385
+4.31%
$3.85 million $299,691
Aug 5, 2025 $0.00369
-3.11%
$3.69 million $333,033
Aug 4, 2025 $0.00379
+4.28%
$3.79 million $315,957
Aug 3, 2025 $0.00363
+1.63%
$3.64 million $314,518
Aug 2, 2025 $0.00357
-3.77%
$3.56 million $284,175
Aug 1, 2025 $0.00373
-4.60%
$3.74 million $349,790
Jul 31, 2025 $0.00391
-2.25%
$3.91 million $300,614
Jul 30, 2025 $0.00397
-5.47%
$3.97 million $347,067
Jul 29, 2025 $0.0042
-1.02%
$4.2 million $354,014
Jul 28, 2025 $0.00424
-3.31%
$4.24 million $355,256
Jul 27, 2025 $0.00439
+2.12%
$4.39 million $308,843
Jul 26, 2025 $0.0043
+1.71%
$4.3 million $320,957
Jul 25, 2025 $0.00423
-0.16%
$4.23 million $345,777
Jul 24, 2025 $0.00422
-1.78%
$4.22 million $392,943
Jul 23, 2025 $0.00429
-6.72%
$4.29 million $410,967
Jul 22, 2025 $0.00459
+3.35%
$4.59 million $394,264
Jul 21, 2025 $0.00446
+7.63%
$4.46 million $384,766
Jul 20, 2025 $0.00414
+0.46%
$4.14 million $378,722
Jul 19, 2025 $0.0041
+0.56%
$4.1 million $354,955
Jul 18, 2025 $0.00407
-0.41%
$4.07 million $447,529
Jul 17, 2025 $0.00411
+1.93%
$4.11 million $404,808
Jul 16, 2025 $0.00404
+7.60%
$4.04 million $372,766
Jul 15, 2025 $0.00378
-1.93%
$3.78 million $302,088
Jul 14, 2025 $0.00385
+4.67%
$3.85 million $363,596
Jul 13, 2025 $0.00368
+1.27%
$3.68 million $312,660
Jul 12, 2025 $0.00364
-3.01%
$3.64 million $324,001
Jul 11, 2025 $0.00375
+7.21%
$3.75 million $380,072
Jul 10, 2025 $0.00361
-1.35%
$3.63 million $328,963
Jul 9, 2025 $0.00368
+6.65%
$3.68 million $321,572
Jul 8, 2025 $0.00347
+3.40%
$3.47 million $283,498
Jul 7, 2025 $0.00336
-2.04%
$3.36 million $280,907
Jul 6, 2025 $0.00343
+2.45%
$3.43 million $286,634
Jul 5, 2025 $0.00335
-2.10%
$3.35 million $270,633
Jul 4, 2025 $0.00343
-0.43%
$3.43 million $287,698
Jul 3, 2025 $0.00343
-1.62%
$3.43 million $251,221
Jul 2, 2025 $0.00349
+4.28%
$3.49 million $269,117
Jul 1, 2025 $0.00333
-8.13%
$3.35 million $285,328