Metaverser Historical Data

MTVT Page 15
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.0037
-8.06%
$ 7.33 million $ 53,626
Feb 11, 2024 $ 0.00402
-1.23%
$ 7.97 million $ 53,778
Feb 10, 2024 $ 0.00407
+7.70%
$ 8.07 million $ 55,849
Feb 9, 2024 $ 0.00378
-0.04%
$ 7.5 million $ 54,014
Feb 8, 2024 $ 0.00378
+5.38%
$ 7.5 million $ 55,629
Feb 7, 2024 $ 0.00359
-4.73%
$ 7.12 million $ 54,959
Feb 6, 2024 $ 0.00377
+1.03%
$ 7.47 million $ 57,453
Feb 5, 2024 $ 0.00373
-5.58%
$ 7.39 million $ 59,331
Feb 4, 2024 $ 0.00395
+6.37%
$ 7.83 million $ 53,891
Feb 3, 2024 $ 0.00371
+0.09%
$ 7.36 million $ 54,837
Feb 2, 2024 $ 0.00371
+1.51%
$ 7.36 million $ 53,487
Feb 1, 2024 $ 0.00365
+5.68%
$ 7.25 million $ 54,222
Jan 31, 2024 $ 0.00346
-4.64%
$ 6.86 million $ 57,481
Jan 30, 2024 $ 0.00362
-0.76%
$ 7.19 million $ 54,962
Jan 29, 2024 $ 0.00365
+1.75%
$ 7.25 million $ 53,308
Jan 28, 2024 $ 0.00359
+1.59%
$ 7.12 million $ 53,451
Jan 27, 2024 $ 0.00353
+4.77%
$ 7.01 million $ 58,049
Jan 26, 2024 $ 0.00337
+20.96%
$ 6.69 million $ 55,607
Jan 25, 2024 $ 0.00279
-8.78%
$ 5.53 million $ 54,658
Jan 24, 2024 $ 0.00305
+1.66%
$ 6.06 million $ 59,749
Jan 23, 2024 $ 0.00301
-7.73%
$ 5.96 million $ 52,659
Jan 22, 2024 $ 0.00326
-3.92%
$ 6.46 million $ 50,732
Jan 21, 2024 $ 0.00339
-5.65%
$ 6.72 million $ 58,971
Jan 20, 2024 $ 0.00359
+2.47%
$ 7.12 million $ 52,765
Jan 19, 2024 $ 0.0035
-3.12%
$ 6.95 million $ 52,329
Jan 18, 2024 $ 0.00362
+6.74%
$ 7.18 million $ 50,553
Jan 17, 2024 $ 0.00339
-11.20%
$ 6.73 million $ 37,319
Jan 16, 2024 $ 0.00382
-4.39%
$ 7.57 million $ 52,835
Jan 15, 2024 $ 0.00399
+7.03%
$ 7.92 million $ 50,595
Jan 14, 2024 $ 0.00374
-1.74%
$ 7.41 million $ 57,753
Jan 13, 2024 $ 0.0038
-1.36%
$ 7.54 million $ 53,248
Jan 12, 2024 $ 0.00385
-0.72%
$ 7.65 million $ 61,085
Jan 11, 2024 $ 0.00388
-4.65%
$ 7.7 million $ 53,325
Jan 10, 2024 $ 0.00407
+2.87%
$ 8.08 million $ 58,263
Jan 9, 2024 $ 0.00396
-21.29%
$ 7.86 million $ 67,787
Jan 8, 2024 $ 0.00503
+5.42%
$ 9.98 million $ 63,179
Jan 7, 2024 $ 0.00477
+8.03%
$ 9.46 million $ 60,247
Jan 6, 2024 $ 0.00441
-4.15%
$ 8.75 million $ 55,825
Jan 5, 2024 $ 0.0046
-9.98%
$ 9.13 million $ 59,574
Jan 4, 2024 $ 0.00511
-16.53%
$ 10.15 million $ 70,970
Jan 3, 2024 $ 0.00613
+7.30%
$ 12.15 million $ 70,030
Jan 2, 2024 $ 0.00571
+1.77%
$ 11.33 million $ 16,816
Jan 1, 2024 $ 0.00561
+3.01%
$ 11.13 million $ 68,669
Dec 31, 2023 $ 0.00545
-17.83%
$ 10.81 million $ 58,064
Dec 30, 2023 $ 0.00663
-0.97%
$ 13.15 million $ 66,111
Dec 29, 2023 $ 0.00669
-2.54%
$ 13.28 million $ 64,408
Dec 28, 2023 $ 0.00688
+12.68%
$ 13.65 million $ 103,280
Dec 27, 2023 $ 0.00608
+19.01%
$ 12.07 million $ 98,384
Dec 26, 2023 $ 0.00511
+19.27%
$ 10.14 million $ 206,685
Dec 25, 2023 $ 0.00429
+5.79%
$ 8.5 million $ 184,563