METAVERSE Historical Data

METAV Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.00337
+2.78%
$ 3.37 million $ 370,575
Jun 18, 2025 $ 0.00333
+0.59%
$ 3.33 million $ 369,231
Jun 17, 2025 $ 0.00339
-6.44%
$ 3.39 million $ 406,209
Jun 16, 2025 $ 0.00363
+4.68%
$ 3.63 million $ 423,262
Jun 15, 2025 $ 0.00348
+5.72%
$ 3.48 million $ 379,769
Jun 14, 2025 $ 0.00341
-0.42%
$ 3.41 million $ 382,157
Jun 13, 2025 $ 0.00346
+0.09%
$ 3.46 million $ 477,818
Jun 12, 2025 $ 0.00359
-1.17%
$ 3.59 million $ 77,173
Jun 11, 2025 $ 0.00363
-4.28%
$ 3.63 million $ 411,385
Jun 10, 2025 $ 0.00373
+0.79%
$ 3.73 million $ 409,454
Jun 9, 2025 $ 0.00368
+6.61%
$ 3.68 million $ 384,170
Jun 8, 2025 $ 0.00345
-2.45%
$ 3.45 million $ 356,805
Jun 7, 2025 $ 0.00358
+4.14%
$ 3.58 million $ 376,615
Jun 6, 2025 $ 0.00346
+3.25%
$ 3.46 million $ 383,254
Jun 5, 2025 $ 0.00337
-4.55%
$ 3.37 million $ 535,914
Jun 4, 2025 $ 0.00353
-2.12%
$ 3.53 million $ 602,245
Jun 3, 2025 $ 0.00361
-1.48%
$ 3.61 million $ 489,096
Jun 2, 2025 $ 0.00367
+0.86%
$ 3.67 million $ 641,333
Jun 1, 2025 $ 0.00364
-0.23%
$ 3.64 million $ 556,263
May 31, 2025 $ 0.00362
-1.33%
$ 3.62 million $ 712,642
May 30, 2025 $ 0.00367
-7.45%
$ 3.67 million $ 1.01 million
May 29, 2025 $ 0.00396
-0.51%
$ 3.96 million $ 648,332
May 28, 2025 $ 0.00398
-3.67%
$ 3.98 million $ 543,246
May 27, 2025 $ 0.00414
+0.98%
$ 4.14 million $ 672,090
May 26, 2025 $ 0.0041
+0.53%
$ 4.1 million $ 542,130
May 25, 2025 $ 0.00407
-1.50%
$ 4.07 million $ 631,355
May 24, 2025 $ 0.00409
+0.31%
$ 4.09 million $ 504,071
May 23, 2025 $ 0.00407
-2.57%
$ 4.07 million $ 1.16 million
May 22, 2025 $ 0.00418
+3.27%
$ 4.18 million $ 839,196
May 21, 2025 $ 0.00404
+3.10%
$ 4.04 million $ 890,190
May 20, 2025 $ 0.00388
-0.22%
$ 3.88 million $ 616,586
May 19, 2025 $ 0.00386
-3.51%
$ 3.86 million $ 712,954
May 18, 2025 $ 0.004
+3.23%
$ 4 million $ 766,325
May 17, 2025 $ 0.00388
-2.13%
$ 3.88 million $ 603,549
May 16, 2025 $ 0.00391
-0.68%
$ 3.91 million $ 575,079
May 15, 2025 $ 0.00392
-3.37%
$ 3.92 million $ 875,229
May 14, 2025 $ 0.00408
-4.89%
$ 4.08 million $ 883,706
May 13, 2025 $ 0.00429
+6.00%
$ 4.29 million $ 1.21 million
May 12, 2025 $ 0.00405
-2.33%
$ 4.05 million $ 1.88 million
May 11, 2025 $ 0.00414
-1.01%
$ 4.14 million $ 1.18 million
May 10, 2025 $ 0.00418
-1.16%
$ 4.18 million $ 1.29 million
May 9, 2025 $ 0.00423
+10.11%
$ 4.23 million $ 1.39 million
May 8, 2025 $ 0.00384
-22.44%
$ 3.84 million $ 903,516
May 7, 2025 $ 0.00496
+1.89%
$ 4.96 million $ 432,799
May 6, 2025 $ 0.00487
+1.24%
$ 4.87 million $ 452,565
May 5, 2025 $ 0.00481
-1.63%
$ 4.81 million $ 486,685
May 4, 2025 $ 0.00489
-0.14%
$ 4.89 million $ 440,039
May 3, 2025 $ 0.00489
-1.91%
$ 4.89 million $ 407,002
May 2, 2025 $ 0.00499
-0.38%
$ 4.99 million $ 368,424
May 1, 2025 $ 0.00501
+0.11%
$ 5.01 million $ 497,926