Metaverser Historical Data

MTVT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $0.000431
+3.86%
$95,820 $229
Dec 2, 2025 $0.000415
+0.97%
$92,246 $584
Dec 1, 2025 $0.000411
-6.59%
$91,953 $3,679
Nov 30, 2025 $0.00044
-2.44%
$98,098 $160
Nov 29, 2025 $0.000451
-3.01%
$101,023 $319
Nov 28, 2025 $0.000465
+0.22%
$104,159 $384
Nov 27, 2025 $0.000464
+0.65%
$103,948 $137
Nov 26, 2025 $0.000461
-9.43%
$103,339 $38
Nov 25, 2025 $0.000509
+0.00%
$114,098 $368
Nov 24, 2025 $0.000411
+0.00%
$92,133 $11
Nov 23, 2025 $0.000448
-0.44%
$92,110 $58
Nov 22, 2025 $0.00042
-6.67%
$94,463 $120
Nov 21, 2025 $0.00045
-4.66%
$101,163 $185
Nov 20, 2025 $0.000472
-7.45%
$106,109 $24
Nov 19, 2025 $0.00051
+6.25%
$114,651 $797
Nov 18, 2025 $0.00048
-5.33%
$107,909 $40
Nov 17, 2025 $0.000507
+2.63%
$114,111 $258
Nov 16, 2025 $0.000502
+0.00%
$112,985 $150
Nov 15, 2025 $0.000502
+2.45%
$112,985 $204
Nov 14, 2025 $0.00049
+0.00%
$110,284 $503
Nov 13, 2025 $0.00049
-2.97%
$110,284 $50
Nov 12, 2025 $0.000505
-6.83%
$114,124 $871
Nov 11, 2025 $0.000542
+0.00%
$122,486 $275
Nov 10, 2025 $0.00054
+0.00%
$-- $206
Nov 9, 2025 $0.00054
+0.00%
$116,636 $244
Nov 8, 2025 $0.00054
+0.00%
$116,636 $12
Nov 7, 2025 $0.00054
+1.89%
$116,612 $394
Nov 6, 2025 $0.00053
+0.95%
$114,460 $45
Nov 5, 2025 $0.000525
-0.94%
$113,310 $322
Nov 4, 2025 $0.00058
+0.00%
$-- $40
Nov 3, 2025 $0.00058
-11.99%
$125,777 $331
Nov 2, 2025 $0.000659
+0.00%
$142,993 $483
Nov 1, 2025 $0.00065
+0.00%
$-- $33
Oct 31, 2025 $0.00065
+0.00%
$141,051 $55
Oct 30, 2025 $0.00065
-2.99%
$141,090 $394
Oct 29, 2025 $0.00067
+1.52%
$141,931 $211
Oct 28, 2025 $0.00066
-5.58%
$139,813 $54
Oct 27, 2025 $0.000699
+6.72%
$148,075 $123
Oct 26, 2025 $0.000655
-1.36%
$138,754 $28
Oct 24, 2025 $0.000663
+0.00%
$-- $217
Oct 23, 2025 $0.000663
+0.00%
$140,593 $217
Oct 22, 2025 $0.00065
+0.00%
$-- $222
Oct 21, 2025 $0.00065
+0.00%
$136,555 $222
Oct 19, 2025 $0.000679
+0.00%
$-- $97
Oct 18, 2025 $0.000679
+1.95%
$142,575 $97
Oct 17, 2025 $0.000666
-9.88%
$139,845 $337
Oct 16, 2025 $0.000739
+1.23%
$155,174 $505
Oct 15, 2025 $0.000768
+0.00%
$-- $78
Oct 14, 2025 $0.000768
-6.91%
$160,217 $580
Oct 13, 2025 $0.000898
+9.78%
$187,337 $242