Metaverser Historical Data

MTVT Page 14
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.00477
-7.66%
$ 9.42 million $ 334,868
Apr 1, 2024 $ 0.00518
-11.32%
$ 10.22 million $ 349,615
Mar 31, 2024 $ 0.00584
-5.79%
$ 11.53 million $ 307,333
Mar 30, 2024 $ 0.0062
-2.12%
$ 12.23 million $ 327,745
Mar 29, 2024 $ 0.00633
+12.13%
$ 12.5 million $ 358,473
Mar 28, 2024 $ 0.00564
-4.68%
$ 11.15 million $ 374,701
Mar 27, 2024 $ 0.00592
-12.15%
$ 11.69 million $ 359,083
Mar 26, 2024 $ 0.00674
-1.67%
$ 13.31 million $ 391,839
Mar 25, 2024 $ 0.00686
+4.28%
$ 13.54 million $ 395,359
Mar 24, 2024 $ 0.00658
+2.39%
$ 12.99 million $ 381,133
Mar 23, 2024 $ 0.00643
-6.47%
$ 12.71 million $ 372,032
Mar 22, 2024 $ 0.00686
-1.77%
$ 13.55 million $ 320,933
Mar 21, 2024 $ 0.00698
-0.47%
$ 13.79 million $ 372,488
Mar 20, 2024 $ 0.00701
+6.24%
$ 13.84 million $ 367,110
Mar 19, 2024 $ 0.0066
-10.77%
$ 13.02 million $ 372,158
Mar 18, 2024 $ 0.00738
+1.99%
$ 14.58 million $ 394,119
Mar 17, 2024 $ 0.00724
+1.53%
$ 14.3 million $ 374,202
Mar 16, 2024 $ 0.00713
-5.26%
$ 14.08 million $ 366,326
Mar 15, 2024 $ 0.00758
-0.41%
$ 14.96 million $ 375,859
Mar 14, 2024 $ 0.0076
-12.32%
$ 15.02 million $ 350,400
Mar 13, 2024 $ 0.00867
+13.12%
$ 17.15 million $ 411,951
Mar 12, 2024 $ 0.00767
-0.95%
$ 15.16 million $ 383,518
Mar 11, 2024 $ 0.00775
+5.88%
$ 15.32 million $ 404,516
Mar 10, 2024 $ 0.00731
+4.51%
$ 14.45 million $ 349,133
Mar 9, 2024 $ 0.007
-8.97%
$ 13.85 million $ 384,074
Mar 8, 2024 $ 0.00767
+4.20%
$ 15.17 million $ 332,192
Mar 7, 2024 $ 0.00735
-1.25%
$ 14.54 million $ 396,622
Mar 6, 2024 $ 0.00745
-0.41%
$ 14.73 million $ 374,488
Mar 5, 2024 $ 0.0075
-4.90%
$ 14.82 million $ 343,385
Mar 4, 2024 $ 0.00788
+7.14%
$ 15.59 million $ 377,539
Mar 3, 2024 $ 0.00735
+9.36%
$ 14.54 million $ 383,592
Mar 2, 2024 $ 0.00672
-4.94%
$ 13.29 million $ 374,523
Mar 1, 2024 $ 0.00707
+3.16%
$ 14.03 million $ 378,119
Feb 29, 2024 $ 0.00687
+27.33%
$ 13.63 million $ 395,884
Feb 28, 2024 $ 0.00541
+18.21%
$ 10.73 million $ 430,985
Feb 27, 2024 $ 0.00458
+8.42%
$ 9.08 million $ 422,762
Feb 26, 2024 $ 0.00421
+7.85%
$ 8.36 million $ 279,833
Feb 25, 2024 $ 0.00391
-1.25%
$ 7.75 million $ 223,278
Feb 24, 2024 $ 0.00396
-1.65%
$ 7.85 million $ 286,184
Feb 23, 2024 $ 0.00403
-1.98%
$ 7.99 million $ 255,329
Feb 22, 2024 $ 0.00411
+9.34%
$ 8.15 million $ 102,166
Feb 21, 2024 $ 0.00374
-16.50%
$ 7.41 million $ 228,823
Feb 20, 2024 $ 0.00453
-12.44%
$ 8.98 million $ 285,631
Feb 19, 2024 $ 0.00517
+44.22%
$ 10.25 million $ 73,626
Feb 18, 2024 $ 0.00358
-0.65%
$ 7.11 million $ 56,288
Feb 17, 2024 $ 0.00361
-4.36%
$ 7.16 million $ 54,702
Feb 16, 2024 $ 0.00377
-3.71%
$ 7.48 million $ 52,730
Feb 15, 2024 $ 0.00388
-4.04%
$ 7.69 million $ 15,214
Feb 14, 2024 $ 0.00404
+4.58%
$ 8.01 million $ 58,215
Feb 13, 2024 $ 0.00386
+4.51%
$ 7.66 million $ 53,633