Metaverser Historical Data

MTVT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 29, 2025 $ 0.000904
+0.00%
$ 911,888 $ 380
Jun 28, 2025 $ 0.000904
+0.00%
$ -- $ 360
Jun 27, 2025 $ 0.000904
+0.00%
$ 911,888 $ 360
Jun 26, 2025 $ 0.000904
-0.77%
$ 194,963 $ 360
Jun 25, 2025 $ 0.000911
+1.56%
$ 196,482 $ 600
Jun 24, 2025 $ 0.000897
+0.45%
$ 904,827 $ 200
Jun 23, 2025 $ 0.000893
-0.11%
$ 192,777 $ 335
Jun 22, 2025 $ 0.000894
+0.00%
$ 192,991 $ 324
Jun 21, 2025 $ 0.000894
-0.78%
$ 901,801 $ 601
Jun 20, 2025 $ 0.000909
+0.00%
$ -- $ 400
Jun 19, 2025 $ 0.000909
+0.00%
$ 196,277 $ 400
Jun 18, 2025 $ 0.000909
-0.98%
$ 196,275 $ 480
Jun 17, 2025 $ 0.000918
-0.86%
$ 198,232 $ 24
Jun 16, 2025 $ 0.000926
-0.96%
$ 200,043 $ 424
Jun 15, 2025 $ 0.000923
+0.00%
$ 199,496 $ 28
Jun 14, 2025 $ 0.000923
-1.07%
$ 199,633 $ 280
Jun 13, 2025 $ 0.000933
+1.97%
$ 201,483 $ 284
Jun 11, 2025 $ 0.000955
+0.00%
$ -- $ 92
Jun 10, 2025 $ 0.000955
-3.34%
$ 206,694 $ 292
Jun 9, 2025 $ 0.000988
+1.86%
$ 213,713 $ 180
Jun 8, 2025 $ 0.00097
+3.52%
$ 209,735 $ 120
Jun 7, 2025 $ 0.000937
-4.97%
$ 201,269 $ 340
Jun 6, 2025 $ 0.000986
+11.92%
$ 211,904 $ 341
Jun 5, 2025 $ 0.000881
-10.65%
$ 189,616 $ 251
Jun 4, 2025 $ 0.000986
+6.02%
$ 212,321 $ 998
Jun 3, 2025 $ 0.00093
+0.11%
$ 199,980 $ 231
Jun 2, 2025 $ 0.00091
+0.00%
$ 195,650 $ 32
Jun 1, 2025 $ 0.00091
-1.09%
$ 195,650 $ 564
May 31, 2025 $ 0.00092
+0.00%
$ 197,802 $ 453
May 30, 2025 $ 0.00092
-5.15%
$ 196,689 $ 730
May 29, 2025 $ 0.00097
-16.95%
$ 210,814 $ 1,084
May 28, 2025 $ 0.00117
+0.00%
$ -- $ 394
May 27, 2025 $ 0.00117
-0.68%
$ 254,496 $ 394
May 26, 2025 $ 0.00118
+0.00%
$ 256,760 $ 1,417
May 25, 2025 $ 0.00121
+0.00%
$ -- $ 310
May 24, 2025 $ 0.00121
+0.83%
$ 263,755 $ 310
May 23, 2025 $ 0.0012
-7.19%
$ 261,986 $ 387
May 22, 2025 $ 0.00129
+0.70%
$ 282,343 $ 197
May 21, 2025 $ 0.00128
+4.47%
$ 280,489 $ 120
May 20, 2025 $ 0.00123
-1.13%
$ 268,494 $ 82
May 19, 2025 $ 0.00124
-0.72%
$ 271,606 $ 386
May 18, 2025 $ 0.00125
-1.34%
$ 273,571 $ 68
May 17, 2025 $ 0.00127
-1.40%
$ 277,283 $ 330
May 16, 2025 $ 0.00129
-1.23%
$ 281,170 $ 600
May 15, 2025 $ 0.00121
+0.16%
$ -- $ 1,019
May 14, 2025 $ 0.00121
+0.26%
$ 263,898 $ 1,018
May 13, 2025 $ 0.0012
-3.73%
$ 263,070 $ 223
May 12, 2025 $ 0.00125
-1.61%
$ 272,895 $ 1,212
May 11, 2025 $ 0.00126
+0.00%
$ -- $ 60
May 10, 2025 $ 0.00126
-1.92%
$ 275,580 $ 867