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