Metaverser Historical Data

MTVT Page 16
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.00405
-32.18%
$ 8.04 million $ 125,624
Dec 23, 2023 $ 0.00598
-9.61%
$ 11.86 million $ 169,138
Dec 22, 2023 $ 0.0062
+10.60%
$ 12.3 million $ 299,964
Dec 21, 2023 $ 0.00561
+173.85%
$ 11.12 million $ 236,825
Dec 20, 2023 $ 0.00205
-1.63%
$ 4.06 million $ 115,394
Dec 19, 2023 $ 0.00208
+3.16%
$ 4.13 million $ 126,162
Dec 18, 2023 $ 0.00201
+14.94%
$ 4 million $ 100,373
Dec 17, 2023 $ 0.00175
-2.30%
$ 3.48 million $ 107,702
Dec 16, 2023 $ 0.00179
-2.47%
$ 3.56 million $ 143,123
Dec 15, 2023 $ 0.00184
-4.35%
$ 3.65 million $ 95,889
Dec 14, 2023 $ 0.00192
-4.95%
$ 3.82 million $ 110,348
Dec 13, 2023 $ 0.00202
-2.45%
$ 4.01 million $ 134,070
Dec 12, 2023 $ 0.00208
-2.46%
$ 4.12 million $ 109,902
Dec 11, 2023 $ 0.00213
+0.82%
$ 4.22 million $ 134,451
Dec 10, 2023 $ 0.00211
-0.35%
$ 4.19 million $ 116,837
Dec 9, 2023 $ 0.00212
+2.30%
$ 4.2 million $ 120,219
Dec 8, 2023 $ 0.00207
+7.44%
$ 4.11 million $ 135,880
Dec 7, 2023 $ 0.00193
-0.17%
$ 3.82 million $ 118,251
Dec 6, 2023 $ 0.00193
-4.21%
$ 3.83 million $ 128,342
Dec 5, 2023 $ 0.00202
-1.28%
$ 4 million $ 195,934
Dec 4, 2023 $ 0.00204
-3.61%
$ 4.05 million $ 191,698
Dec 3, 2023 $ 0.00212
+9.25%
$ 4.2 million $ 201,304
Dec 2, 2023 $ 0.00194
+0.98%
$ 3.85 million $ 185,721
Dec 1, 2023 $ 0.00192
-8.97%
$ 3.81 million $ 238,599
Nov 30, 2023 $ 0.00211
+0.31%
$ 4.18 million $ 243,352
Nov 29, 2023 $ 0.0021
-3.99%
$ 4.17 million $ 193,824
Nov 28, 2023 $ 0.00219
-3.83%
$ 4.34 million $ 197,555
Nov 27, 2023 $ 0.00228
-5.27%
$ 4.52 million $ 231,265
Nov 26, 2023 $ 0.00241
+37.50%
$ 4.77 million $ 226,976
Nov 25, 2023 $ 0.00175
+0.76%
$ 3.47 million $ 192,065
Nov 24, 2023 $ 0.00173
+1.29%
$ 3.44 million $ 207,675
Nov 23, 2023 $ 0.00171
-0.67%
$ 3.4 million $ 227,885
Nov 22, 2023 $ 0.00172
+3.19%
$ 3.42 million $ 216,604
Nov 21, 2023 $ 0.00167
-15.66%
$ 3.31 million $ 211,545
Nov 20, 2023 $ 0.00198
+1.53%
$ 3.93 million $ 220,253
Nov 19, 2023 $ 0.00195
-3.67%
$ 3.87 million $ 221,306
Nov 18, 2023 $ 0.00203
-0.36%
$ 4.02 million $ 158,747
Nov 17, 2023 $ 0.00204
+16.03%
$ 4.04 million $ 253,040
Nov 16, 2023 $ 0.00176
-12.58%
$ 3.48 million $ 213,493
Nov 15, 2023 $ 0.00201
-2.34%
$ 3.98 million $ 237,055
Nov 14, 2023 $ 0.00206
-4.33%
$ 4.08 million $ 259,799
Nov 13, 2023 $ 0.00215
-3.22%
$ 4.26 million $ 226,432
Nov 12, 2023 $ 0.00222
-5.56%
$ 4.4 million $ 237,571
Nov 11, 2023 $ 0.00235
+4.67%
$ 4.66 million $ 221,262
Nov 10, 2023 $ 0.00224
-1.09%
$ 4.45 million $ 234,217
Nov 9, 2023 $ 0.00227
-0.53%
$ 4.5 million $ 228,916
Nov 8, 2023 $ 0.00228
+0.53%
$ 4.53 million $ 225,854
Nov 7, 2023 $ 0.00227
-11.33%
$ 4.51 million $ 215,129
Nov 6, 2023 $ 0.00255
+0.43%
$ 5.06 million $ 251,112
Nov 5, 2023 $ 0.00254
+0.08%
$ 5.04 million $ 226,550