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