Metaverser Historical Data

MTVT Page 21
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.00692
-6.75%
$ 13.81 million $ 540,528
Apr 17, 2023 $ 0.00742
-4.40%
$ 14.81 million $ 497,489
Apr 16, 2023 $ 0.00776
+2.41%
$ 15.49 million $ 515,000
Apr 15, 2023 $ 0.00758
+2.92%
$ 15.13 million $ 490,817
Apr 14, 2023 $ 0.00736
-0.44%
$ 14.7 million $ 485,478
Apr 13, 2023 $ 0.00739
+0.39%
$ 14.77 million $ 570,653
Apr 12, 2023 $ 0.00736
+0.64%
$ 14.71 million $ 492,733
Apr 11, 2023 $ 0.00732
+0.87%
$ 14.61 million $ 367,313
Apr 10, 2023 $ 0.00725
-4.13%
$ 14.49 million $ 520,531
Apr 9, 2023 $ 0.00754
+0.33%
$ 15.05 million $ 600,954
Apr 8, 2023 $ 0.00751
-2.09%
$ 15 million $ 550,634
Apr 7, 2023 $ 0.00767
-0.47%
$ 15.32 million $ 579,005
Apr 6, 2023 $ 0.00771
-0.99%
$ 15.39 million $ 580,067
Apr 5, 2023 $ 0.00779
+4.52%
$ 15.55 million $ 461,676
Apr 4, 2023 $ 0.00745
+8.28%
$ 14.88 million $ 471,960
Apr 3, 2023 $ 0.00688
+11.90%
$ 13.74 million $ 1.04 million
Apr 2, 2023 $ 0.00615
+3.83%
$ 12.27 million $ 1.55 million
Apr 1, 2023 $ 0.00592
-1.22%
$ 11.82 million $ 1.01 million
Mar 31, 2023 $ 0.00599
-5.03%
$ 11.97 million $ 176,330
Mar 30, 2023 $ 0.00631
-1.60%
$ 12.61 million $ 295,868
Mar 29, 2023 $ 0.00636
-4.40%
$ 12.71 million $ 194,885
Mar 28, 2023 $ 0.00666
-3.19%
$ 13.3 million $ 180,295
Mar 27, 2023 $ 0.00688
-11.78%
$ 13.74 million $ 155,231
Mar 26, 2023 $ 0.0078
-11.61%
$ 15.58 million $ 183,711
Mar 25, 2023 $ 0.00882
+1.13%
$ 17.62 million $ 168,345
Mar 24, 2023 $ 0.00873
-2.70%
$ 17.43 million $ 203,966
Mar 23, 2023 $ 0.00897
+2.12%
$ 17.91 million $ 173,431
Mar 22, 2023 $ 0.00878
-1.26%
$ 17.54 million $ 233,836
Mar 21, 2023 $ 0.00889
+0.54%
$ 17.76 million $ 253,443
Mar 20, 2023 $ 0.00885
-3.50%
$ 17.67 million $ 260,450
Mar 19, 2023 $ 0.00917
+3.25%
$ 18.32 million $ 252,548
Mar 18, 2023 $ 0.00888
+0.80%
$ 17.74 million $ 298,201
Mar 17, 2023 $ 0.00881
+3.17%
$ 17.6 million $ 275,065
Mar 16, 2023 $ 0.00854
+4.10%
$ 17.06 million $ 261,230
Mar 15, 2023 $ 0.00821
-4.13%
$ 16.39 million $ 318,250
Mar 14, 2023 $ 0.00856
+2.36%
$ 17.09 million $ 272,978
Mar 13, 2023 $ 0.00836
+6.61%
$ 16.7 million $ 304,119
Mar 12, 2023 $ 0.00784
-3.28%
$ 15.66 million $ 267,400
Mar 11, 2023 $ 0.00811
-1.59%
$ 16.19 million $ 309,100
Mar 10, 2023 $ 0.00823
-0.87%
$ 16.45 million $ 290,460
Mar 9, 2023 $ 0.00831
-6.19%
$ 16.59 million $ 289,490
Mar 8, 2023 $ 0.00885
-0.99%
$ 17.68 million $ 281,639
Mar 7, 2023 $ 0.00894
-1.32%
$ 17.86 million $ 318,162
Mar 6, 2023 $ 0.00906
+0.16%
$ 18.1 million $ 293,147
Mar 5, 2023 $ 0.00905
-1.11%
$ 18.07 million $ 279,068
Mar 4, 2023 $ 0.00915
+2.59%
$ 18.27 million $ 337,335
Mar 3, 2023 $ 0.00892
-4.30%
$ 17.81 million $ 258,289
Mar 2, 2023 $ 0.00932
+0.29%
$ 18.61 million $ 297,126
Mar 1, 2023 $ 0.00929
-3.79%
$ 18.56 million $ 288,265
Feb 28, 2023 $ 0.00966
-1.23%
$ 19.29 million $ 275,064