Metaverser Historical Data

MTVT Page 22
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.00978
+0.12%
$ 19.53 million $ 309,631
Feb 26, 2023 $ 0.00977
-4.73%
$ 19.51 million $ 285,170
Feb 25, 2023 $ 0.0103
+1.75%
$ 20.48 million $ 291,370
Feb 24, 2023 $ 0.0102
-0.47%
$ 20.33 million $ 256,661
Feb 23, 2023 $ 0.0104
-6.62%
$ 20.73 million $ 250,687
Feb 22, 2023 $ 0.0111
-0.70%
$ 22.22 million $ 273,441
Feb 21, 2023 $ 0.0113
-1.21%
$ 22.66 million $ 237,354
Feb 20, 2023 $ 0.0115
-2.32%
$ 22.93 million $ 317,272
Feb 19, 2023 $ 0.0118
-2.66%
$ 23.49 million $ 292,010
Feb 18, 2023 $ 0.0121
+1.20%
$ 24.13 million $ 166,216
Feb 17, 2023 $ 0.0119
+0.32%
$ 23.85 million $ 340,767
Feb 16, 2023 $ 0.0119
-10.97%
$ 23.79 million $ 272,852
Feb 15, 2023 $ 0.0132
+5.37%
$ 26.42 million $ 238,475
Feb 14, 2023 $ 0.0126
+15.81%
$ 25.07 million $ 239,323
Feb 13, 2023 $ 0.0108
-15.41%
$ 21.65 million $ 276,051
Feb 12, 2023 $ 0.0128
+8.22%
$ 25.6 million $ 288,878
Feb 11, 2023 $ 0.0118
+24.21%
$ 23.66 million $ 273,545
Feb 10, 2023 $ 0.00954
-1.18%
$ 19.05 million $ 319,729
Feb 9, 2023 $ 0.00965
-20.17%
$ 19.28 million $ 570,133
Feb 8, 2023 $ 0.0121
-7.18%
$ 24.15 million $ 195,155
Feb 7, 2023 $ 0.013
+20.87%
$ 26.01 million $ 253,504
Feb 6, 2023 $ 0.0108
+8.15%
$ 21.53 million $ 231,729
Feb 5, 2023 $ 0.00996
-4.51%
$ 19.89 million $ 194,206
Feb 4, 2023 $ 0.0104
-0.59%
$ 20.83 million $ 220,778
Feb 3, 2023 $ 0.0105
+13.16%
$ 20.94 million $ 199,199
Feb 2, 2023 $ 0.00927
+7.69%
$ 18.51 million $ 175,541
Feb 1, 2023 $ 0.00861
+15.88%
$ 17.19 million $ 309,424
Jan 31, 2023 $ 0.00742
+4.56%
$ 14.83 million $ 147,224
Jan 30, 2023 $ 0.0071
-6.10%
$ 14.18 million $ 141,124
Jan 29, 2023 $ 0.00756
-4.94%
$ 15.09 million $ 189,755
Jan 28, 2023 $ 0.00795
-4.88%
$ 15.88 million $ 227,732
Jan 27, 2023 $ 0.00836
+4.28%
$ 16.69 million $ 220,870
Jan 26, 2023 $ 0.00801
-2.47%
$ 16.01 million $ 207,218
Jan 25, 2023 $ 0.00822
+5.86%
$ 16.41 million $ 240,496
Jan 24, 2023 $ 0.00776
-5.78%
$ 15.5 million $ 193,748
Jan 23, 2023 $ 0.00824
-0.34%
$ 16.45 million $ 212,102
Jan 22, 2023 $ 0.00827
+5.41%
$ 16.51 million $ 187,239
Jan 21, 2023 $ 0.00784
-8.49%
$ 15.66 million $ 138,878
Jan 20, 2023 $ 0.00857
-5.60%
$ 17.12 million $ 201,227
Jan 19, 2023 $ 0.00908
+2.41%
$ 18.13 million $ 175,816
Jan 18, 2023 $ 0.00887
+1.80%
$ 17.71 million $ 260,005
Jan 17, 2023 $ 0.00871
-0.12%
$ 17.39 million $ 219,741
Jan 16, 2023 $ 0.00872
-1.72%
$ 17.41 million $ 180,759
Jan 15, 2023 $ 0.00887
-0.74%
$ 17.72 million $ 188,542
Jan 14, 2023 $ 0.00893
-0.93%
$ 17.84 million $ 190,412
Jan 13, 2023 $ 0.00902
+3.23%
$ 18.01 million $ 193,304
Jan 12, 2023 $ 0.00873
+1.87%
$ 17.44 million $ 199,680
Jan 11, 2023 $ 0.00857
-0.36%
$ 17.12 million $ 207,770
Jan 10, 2023 $ 0.0086
+0.41%
$ 17.18 million $ 202,975
Jan 9, 2023 $ 0.00857
+9.49%
$ 17.11 million $ 225,227