METAVERSE Historical Data

METAV Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 2025 $0.005
+2.61%
$5 million $476,203
Apr 29, 2025 $0.00489
-0.50%
$4.89 million $263,298
Apr 28, 2025 $0.00496
-1.31%
$4.96 million $614,396
Apr 27, 2025 $0.00502
-0.26%
$5.02 million $501,354
Apr 26, 2025 $0.00503
-2.18%
$5.03 million $687,484
Apr 25, 2025 $0.00514
-0.10%
$5.14 million $663,986
Apr 24, 2025 $0.00513
-0.95%
$5.13 million $539,080
Apr 23, 2025 $0.00518
+1.37%
$5.18 million $691,334
Apr 22, 2025 $0.0051
+9.79%
$5.1 million $656,884
Apr 21, 2025 $0.00468
+1.32%
$4.68 million $525,934
Apr 20, 2025 $0.00468
-1.68%
$4.68 million $426,175
Apr 19, 2025 $0.00476
+4.16%
$4.76 million $384,926
Apr 18, 2025 $0.00478
+3.03%
$4.78 million $415,867
Apr 17, 2025 $0.00465
+3.36%
$4.65 million $459,233
Apr 16, 2025 $0.00448
+1.00%
$4.48 million $930,186
Apr 15, 2025 $0.00444
+1.09%
$4.44 million $913,959
Apr 14, 2025 $0.00444
-2.03%
$4.44 million $1.01 million
Apr 13, 2025 $0.00452
+0.52%
$4.52 million $918,760
Apr 12, 2025 $0.00453
+10.29%
$4.53 million $847,232
Apr 11, 2025 $0.00409
+6.74%
$4.09 million $948,759
Apr 10, 2025 $0.00386
-9.13%
$3.86 million $1.13 million
Apr 9, 2025 $0.00426
+14.61%
$4.26 million $1.44 million
Apr 8, 2025 $0.00375
-4.00%
$3.75 million $1.53 million
Apr 7, 2025 $0.00391
+5.48%
$3.91 million $2.14 million
Apr 6, 2025 $0.00371
-10.39%
$3.71 million $1.26 million
Apr 5, 2025 $0.00414
-4.30%
$4.14 million $878,550
Apr 4, 2025 $0.00432
+5.16%
$4.32 million $1.14 million
Apr 3, 2025 $0.00407
-4.27%
$4.07 million $1.08 million
Apr 2, 2025 $0.00423
-8.45%
$4.23 million $1.39 million
Apr 1, 2025 $0.00462
-3.06%
$4.62 million $998,584
Mar 31, 2025 $0.00477
+4.11%
$4.77 million $1.01 million
Mar 30, 2025 $0.00446
-3.20%
$4.46 million $1.07 million
Mar 29, 2025 $0.0046
-2.53%
$4.6 million $1.03 million
Mar 28, 2025 $0.00477
-8.10%
$4.77 million $1.11 million
Mar 27, 2025 $0.00519
-0.80%
$5.19 million $1.01 million
Mar 26, 2025 $0.00524
-1.40%
$5.24 million $1.5 million
Mar 25, 2025 $0.00531
-2.19%
$5.31 million $774,666
Mar 24, 2025 $0.00543
+13.01%
$5.43 million $770,734
Mar 23, 2025 $0.00481
+0.72%
$4.81 million $837,033