Metaverser Historical Data

MTVT Page 10
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $0.00201
+0.81%
$560,768 $15,886
Oct 18, 2024 $0.002
+9.33%
$557,042 $20,320
Oct 17, 2024 $0.00183
-5.33%
$509,400 $135,710
Oct 16, 2024 $0.00193
+0.93%
$537,971 $151,442
Oct 15, 2024 $0.00191
+0.29%
$532,793 $173,113
Oct 14, 2024 $0.00191
+2.22%
$531,248 $179,318
Oct 13, 2024 $0.00187
+0.11%
$519,562 $177,601
Oct 12, 2024 $0.00186
+0.33%
$518,872 $160,906
Oct 11, 2024 $0.00186
+1.70%
$516,764 $193,971
Oct 10, 2024 $0.00182
-4.35%
$507,660 $250,250
Oct 9, 2024 $0.00191
+1.77%
$530,880 $179,742
Oct 8, 2024 $0.00187
-0.37%
$521,853 $178,469
Oct 7, 2024 $0.00188
-2.29%
$523,946 $213,710
Oct 6, 2024 $0.00193
-3.19%
$536,162 $193,474
Oct 5, 2024 $0.00199
+3.30%
$553,415 $188,084
Oct 4, 2024 $0.00192
-3.42%
$535,835 $113,963
Oct 3, 2024 $0.00199
+1.43%
$554,375 $154,344
Oct 2, 2024 $0.00196
+1.78%
$546,788 $166,275
Oct 1, 2024 $0.00193
-3.64%
$537,865 $186,286
Sep 30, 2024 $0.002
+0.96%
$557,914 $151,488
Sep 29, 2024 $0.00199
-1.41%
$552,793 $181,439
Sep 28, 2024 $0.00201
+0.88%
$560,867 $163,461
Sep 27, 2024 $0.002
-1.10%
$555,974 $180,970
Sep 26, 2024 $0.00202
-5.28%
$560,598 $181,964
Sep 25, 2024 $0.00213
-2.75%
$591,978 $182,126
Sep 24, 2024 $0.0022
-1.10%
$608,971 $182,841
Sep 23, 2024 $0.00222
-2.77%
$615,014 $179,273
Sep 22, 2024 $0.00228
-0.14%
$631,993 $177,647
Sep 21, 2024 $0.00228
+3.25%
$632,862 $174,644
Sep 20, 2024 $0.00221
+2.00%
$613,282 $186,386
Sep 19, 2024 $0.00217
+0.44%
$601,625 $180,736
Sep 18, 2024 $0.00216
+1.93%
$599,583 $175,047
Sep 17, 2024 $0.00212
+1.38%
$588,282 $168,538
Sep 16, 2024 $0.00208
-3.21%
$577,750 $148,436
Sep 15, 2024 $0.00215
+0.29%
$596,922 $79,123
Sep 14, 2024 $0.00215
-0.05%
$595,211 $110,313
Sep 13, 2024 $0.00215
+2.19%
$595,451 $157,385
Sep 12, 2024 $0.0021
+2.85%
$583,760 $167,930
Sep 11, 2024 $0.00204
+1.01%
$564,861 $168,583
Sep 10, 2024 $0.00202
+1.02%
$559,217 $187,111
Sep 9, 2024 $0.002
-0.76%
$554,315 $139,343
Sep 8, 2024 $0.002
-1.96%
$552,288 $181,052
Sep 7, 2024 $0.00204
+2.06%
$569,904 $175,063
Sep 6, 2024 $0.002
-0.48%
$3.94 million $140,539
Sep 5, 2024 $0.00201
-0.99%
$561,687 $185,167
Sep 4, 2024 $0.00203
+4.11%
$567,859 $157,978
Sep 3, 2024 $0.00195
-3.69%
$3.85 million $125,639
Sep 2, 2024 $0.00203
+1.96%
$567,150 $185,614
Sep 1, 2024 $0.00199
-2.40%
$556,375 $151,529
Aug 31, 2024 $0.00204
-0.58%
$570,232 $148,249