METAVERSE Historical Data

METAV Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $0.00362
+5.56%
$3.62 million $277,902
Jun 29, 2025 $0.00343
-0.61%
$3.43 million $326,731
Jun 28, 2025 $0.00345
+7.96%
$3.45 million $327,396
Jun 27, 2025 $0.0032
-3.42%
$3.2 million $399,618
Jun 26, 2025 $0.00331
+0.90%
$3.31 million $363,371
Jun 25, 2025 $0.00328
-1.52%
$3.28 million $356,196
Jun 24, 2025 $0.00329
+0.51%
$3.29 million $390,282
Jun 23, 2025 $0.00328
+9.13%
$3.28 million $420,521
Jun 22, 2025 $0.00311
+1.31%
$3.11 million $455,083
Jun 21, 2025 $0.00307
-4.18%
$3.07 million $398,699
Jun 20, 2025 $0.00313
-8.66%
$3.13 million $372,981
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