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