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