Metaverser Historical Data

MTVT Page 6
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.00129
-0.88%
$ 281,244 $ 761
May 8, 2025 $ 0.0013
+2.21%
$ 283,408 $ 199
May 7, 2025 $ 0.00127
+7.33%
$ 277,420 $ 1,733
May 6, 2025 $ 0.00118
-0.60%
$ 258,468 $ 117
May 5, 2025 $ 0.00119
+0.08%
$ 1.2 million $ 247
May 4, 2025 $ 0.00119
+0.00%
$ 260,460 $ 220
May 3, 2025 $ 0.00134
-0.96%
$ 293,977 $ 204
May 2, 2025 $ 0.00135
-6.37%
$ 297,639 $ 403
May 1, 2025 $ 0.00144
+0.00%
$ 317,893 $ 150
Apr 30, 2025 $ 0.00142
+0.00%
$ 313,080 $ 56
Apr 29, 2025 $ 0.00142
-1.39%
$ 313,064 $ 136
Apr 28, 2025 $ 0.00144
-0.14%
$ 317,494 $ 303
Apr 27, 2025 $ 0.0012
+0.00%
$ 262,241 $ 140
Apr 26, 2025 $ 0.00135
+0.00%
$ 296,537 $ 21
Apr 25, 2025 $ 0.00141
+4.44%
$ 309,336 $ 414
Apr 24, 2025 $ 0.00135
-0.59%
$ 1.36 million $ 11
Apr 23, 2025 $ 0.00136
+0.00%
$ 297,857 $ 197
Apr 22, 2025 $ 0.00117
+0.00%
$ 257,291 $ 55
Apr 21, 2025 $ 0.00129
+1.42%
$ 283,086 $ 462
Apr 20, 2025 $ 0.00127
+1.27%
$ 278,634 $ 1,809
Apr 19, 2025 $ 0.00126
-4.12%
$ 275,615 $ 142
Apr 18, 2025 $ 0.00131
+1.63%
$ 287,467 $ 664
Apr 17, 2025 $ 0.00129
+13.07%
$ 282,834 $ 356
Apr 16, 2025 $ 0.00114
-4.92%
$ 249,619 $ 277
Apr 15, 2025 $ 0.0012
-4.31%
$ 262,558 $ 1,734
Apr 14, 2025 $ 0.00125
+23.45%
$ 274,384 $ 325
Apr 13, 2025 $ 0.00102
-3.24%
$ 221,228 $ 1,432
Apr 12, 2025 $ 0.00119
+4.41%
$ 259,554 $ 515
Apr 11, 2025 $ 0.00113
-1.82%
$ 248,524 $ 32
Apr 10, 2025 $ 0.00116
+8.95%
$ 253,047 $ 684
Apr 9, 2025 $ 0.00106
-4.33%
$ 232,183 $ 239
Apr 8, 2025 $ 0.00111
+4.43%
$ 242,683 $ 580
Apr 7, 2025 $ 0.00106
+5.99%
$ 625,419 $ 334
Apr 6, 2025 $ 0.001
-16.15%
$ 590,085 $ 450
Apr 5, 2025 $ 0.0012
+0.00%
$ 703,744 $ 450
Apr 3, 2025 $ 0.0012
+0.00%
$ -- $ 216
Apr 2, 2025 $ 0.0012
-1.32%
$ 706,688 $ 516
Apr 1, 2025 $ 0.00122
-0.49%
$ 716,111 $ 518
Mar 30, 2025 $ 0.00125
+0.26%
$ -- $ 73
Mar 29, 2025 $ 0.00125
-3.85%
$ 736,134 $ 288
Mar 28, 2025 $ 0.00131
+0.00%
$ -- $ 156
Mar 27, 2025 $ 0.00131
+10.93%
$ 770,879 $ 156
Mar 26, 2025 $ 0.00118
-5.22%
$ 694,910 $ 318
Mar 25, 2025 $ 0.00125
+0.08%
$ 733,189 $ 724
Mar 24, 2025 $ 0.00124
+3.67%
$ 757,480 $ 283
Mar 23, 2025 $ 0.0012
-3.92%
$ 730,688 $ 89
Mar 22, 2025 $ 0.00125
+5.76%
$ 760,525 $ 222
Mar 21, 2025 $ 0.00118
-9.15%
$ 719,119 $ 17
Mar 20, 2025 $ 0.0013
+10.17%
$ 1.34 million $ 301
Mar 19, 2025 $ 0.00118
-0.84%
$ 718,510 $ 335