Metaverser Historical Data

MTVT Page 11
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.00205
-1.59%
$ 573,664 $ 170,398
Aug 29, 2024 $ 0.00208
-0.18%
$ 582,428 $ 137,270
Aug 28, 2024 $ 0.00209
+2.17%
$ 583,621 $ 180,427
Aug 27, 2024 $ 0.00205
-5.15%
$ 572,340 $ 192,814
Aug 26, 2024 $ 0.00216
-4.35%
$ 603,579 $ 276,667
Aug 25, 2024 $ 0.00225
-0.47%
$ 629,584 $ 383,405
Aug 24, 2024 $ 0.00226
-0.63%
$ 632,919 $ 230,707
Aug 23, 2024 $ 0.00228
+0.74%
$ 637,220 $ 369,402
Aug 22, 2024 $ 0.00226
+2.82%
$ 632,596 $ 322,839
Aug 21, 2024 $ 0.0022
+0.28%
$ 614,700 $ 260,411
Aug 20, 2024 $ 0.00219
-0.01%
$ 613,109 $ 344,360
Aug 19, 2024 $ 0.00219
+5.82%
$ 612,989 $ 331,272
Aug 18, 2024 $ 0.00207
+0.30%
$ 580,074 $ 331,215
Aug 17, 2024 $ 0.00207
+4.87%
$ 578,132 $ 288,413
Aug 16, 2024 $ 0.00197
+7.34%
$ 551,600 $ 362,270
Aug 15, 2024 $ 0.00184
-5.04%
$ 514,037 $ 339,457
Aug 14, 2024 $ 0.00194
-17.93%
$ 541,072 $ 340,311
Aug 13, 2024 $ 0.00236
+2.98%
$ 659,477 $ 304,622
Aug 12, 2024 $ 0.00229
+3.26%
$ 635,730 $ 308,033
Aug 11, 2024 $ 0.00222
-3.83%
$ 615,710 $ 331,385
Aug 10, 2024 $ 0.00231
+0.64%
$ 640,208 $ 348,749
Aug 9, 2024 $ 0.00229
-2.70%
$ 635,719 $ 273,157
Aug 8, 2024 $ 0.00235
+7.99%
$ 652,976 $ 404,708
Aug 7, 2024 $ 0.00218
-1.27%
$ 604,310 $ 300,944
Aug 6, 2024 $ 0.00221
+4.67%
$ 612,249 $ 392,754
Aug 5, 2024 $ 0.00211
-3.73%
$ 585,764 $ 124,815
Aug 4, 2024 $ 0.00219
-5.69%
$ 610,736 $ 100,399
Aug 3, 2024 $ 0.00233
-2.63%
$ 648,176 $ 106,692
Aug 2, 2024 $ 0.00239
-5.20%
$ 704,832 $ 93,979
Aug 1, 2024 $ 0.00252
-0.63%
$ 742,875 $ 81,632
Jul 31, 2024 $ 0.00253
-1.78%
$ 747,594 $ 83,856
Jul 30, 2024 $ 0.00258
+0.04%
$ 760,275 $ 81,039
Jul 29, 2024 $ 0.00258
-1.29%
$ 717,523 $ 69,645
Jul 28, 2024 $ 0.00261
+0.69%
$ 726,994 $ 299,211
Jul 27, 2024 $ 0.00259
-0.18%
$ 5.11 million $ 286,312
Jul 26, 2024 $ 0.0026
+2.06%
$ 723,454 $ 262,672
Jul 25, 2024 $ 0.00255
-0.35%
$ 709,042 $ 293,617
Jul 24, 2024 $ 0.00255
-0.26%
$ 711,340 $ 303,261
Jul 23, 2024 $ 0.00256
+7.81%
$ 713,345 $ 280,450
Jul 22, 2024 $ 0.00238
-3.09%
$ 4.68 million $ 310,124
Jul 21, 2024 $ 0.00245
+1.07%
$ 4.83 million $ 295,186
Jul 20, 2024 $ 0.00243
-7.04%
$ 4.78 million $ 264,820
Jul 19, 2024 $ 0.00261
+1.46%
$ 5.14 million $ 242,388
Jul 18, 2024 $ 0.00257
-0.35%
$ 5.07 million $ 284,288
Jul 17, 2024 $ 0.00258
-0.16%
$ 5.09 million $ 220,354
Jul 16, 2024 $ 0.00259
-3.59%
$ 5.1 million $ 89,445
Jul 15, 2024 $ 0.00268
-0.26%
$ 5.28 million $ 133,980
Jul 14, 2024 $ 0.00269
+0.15%
$ 5.3 million $ 140,542
Jul 13, 2024 $ 0.00268
-0.70%
$ 5.29 million $ 134,831
Jul 12, 2024 $ 0.0027
+1.66%
$ 5.33 million $ 134,846