Metaverser Historical Data

MTVT Page 3
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 0.000818
+3.68%
$ 171,070 $ 264
Oct 11, 2025 $ 0.000789
+0.00%
$ 165,006 $ 14
Oct 10, 2025 $ 0.000789
-11.35%
$ 165,006 $ 1,294
Oct 9, 2025 $ 0.00089
-3.26%
$ 186,166 $ 919
Oct 8, 2025 $ 0.00092
+2.22%
$ 192,441 $ 104
Oct 7, 2025 $ 0.0009
-3.23%
$ 189,092 $ 2,661
Oct 6, 2025 $ 0.00093
+3.22%
$ 195,395 $ 403
Oct 5, 2025 $ 0.000901
-4.66%
$ 189,729 $ 320
Oct 4, 2025 $ 0.000949
+0.00%
$ 484,690 $ 71
Oct 3, 2025 $ 0.000887
-7.12%
$ 188,316 $ 875
Oct 2, 2025 $ 0.000955
+2.69%
$ 202,771 $ 790
Oct 1, 2025 $ 0.000922
+0.00%
$ -- $ 38
Sep 30, 2025 $ 0.000922
+0.22%
$ 195,798 $ 405
Sep 29, 2025 $ 0.00092
+3.72%
$ 195,386 $ 120
Sep 28, 2025 $ 0.000887
+0.34%
$ 188,393 $ 414
Sep 27, 2025 $ 0.000884
+1.96%
$ 187,756 $ 202
Sep 26, 2025 $ 0.000867
-2.58%
$ 184,145 $ 575
Sep 25, 2025 $ 0.00089
-4.91%
$ 189,081 $ 307
Sep 24, 2025 $ 0.000936
+4.00%
$ 198,866 $ 931
Sep 23, 2025 $ 0.0009
-1.32%
$ 191,217 $ 65
Sep 22, 2025 $ 0.000912
-6.08%
$ 193,819 $ 1,394
Sep 21, 2025 $ 0.000971
+3.74%
$ 206,327 $ 330
Sep 20, 2025 $ 0.000936
+0.00%
$ 198,891 $ 74
Sep 19, 2025 $ 0.000884
+0.00%
$ -- $ 13
Sep 18, 2025 $ 0.000884
-3.49%
$ 187,827 $ 123
Sep 17, 2025 $ 0.000916
+2.92%
$ 194,759 $ 514
Sep 16, 2025 $ 0.00089
+0.79%
$ 189,231 $ 400
Sep 15, 2025 $ 0.000883
-1.89%
$ 187,809 $ 196
Sep 14, 2025 $ 0.0009
-0.88%
$ 191,553 $ 327
Sep 12, 2025 $ 0.000879
+0.00%
$ 187,098 $ 10
Sep 11, 2025 $ 0.000879
+0.00%
$ 187,098 $ 10
Sep 10, 2025 $ 0.000879
+1.03%
$ 187,099 $ 402
Sep 9, 2025 $ 0.00087
+1.75%
$ 185,226 $ 668
Sep 8, 2025 $ 0.000855
+0.00%
$ 182,075 $ 13
Sep 7, 2025 $ 0.000867
+0.00%
$ 184,726 $ 12
Sep 6, 2025 $ 0.000867
+0.70%
$ 184,696 $ 622
Sep 5, 2025 $ 0.00086
+0.00%
$ -- $ 183
Sep 4, 2025 $ 0.00086
+0.00%
$ 183,196 $ 183
Sep 3, 2025 $ 0.00086
-0.12%
$ 183,230 $ 254
Sep 2, 2025 $ 0.000856
+0.00%
$ -- $ 198
Sep 1, 2025 $ 0.000856
-0.47%
$ 182,670 $ 198
Aug 31, 2025 $ 0.00086
+0.00%
$ 183,523 $ 454
Aug 29, 2025 $ 0.000856
+0.00%
$ -- $ 199
Aug 28, 2025 $ 0.000856
+0.00%
$ 182,670 $ 199
Aug 26, 2025 $ 0.000892
+0.00%
$ -- $ 38
Aug 25, 2025 $ 0.000892
-0.11%
$ 190,352 $ 38
Aug 24, 2025 $ 0.000893
-0.78%
$ 190,562 $ 42
Aug 23, 2025 $ 0.0009
-1.96%
$ 192,229 $ 204
Aug 22, 2025 $ 0.000917
+1.89%
$ 196,074 $ 404
Aug 21, 2025 $ 0.0009
-2.17%
$ 192,229 $ 183