Metaverser Historical Data

MTVT Page 9
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.00168
-1.00%
$ 1.03 million $ 1,158
Dec 7, 2024 $ 0.00169
-0.09%
$ 1.04 million $ 365
Dec 6, 2024 $ 0.00169
+3.63%
$ 1.04 million $ 90
Dec 5, 2024 $ 0.00164
-6.34%
$ 1.01 million $ 1,603
Dec 4, 2024 $ 0.00175
+2.69%
$ 1.07 million $ 580
Dec 3, 2024 $ 0.0017
+21.45%
$ 1.05 million $ 1,203
Dec 2, 2024 $ 0.0014
-3.51%
$ 861,026 $ 1,498
Dec 1, 2024 $ 0.00145
-4.28%
$ 892,392 $ 1,881
Nov 30, 2024 $ 0.00152
+0.61%
$ 932,370 $ 2,623
Nov 29, 2024 $ 0.00154
-5.38%
$ 948,517 $ 118,190
Nov 28, 2024 $ 0.00163
-8.80%
$ 1 million $ 350
Nov 27, 2024 $ 0.00175
+10.46%
$ 1.08 million $ 206
Nov 26, 2024 $ 0.00159
-4.08%
$ 975,319 $ 623
Nov 25, 2024 $ 0.00166
+2.27%
$ 1.02 million $ 31
Nov 24, 2024 $ 0.00162
-6.20%
$ 1.68 million $ 515
Nov 23, 2024 $ 0.00173
-2.85%
$ 1.06 million $ 2,114
Nov 22, 2024 $ 0.00178
+1.42%
$ 1.09 million $ 381
Nov 21, 2024 $ 0.00175
+5.13%
$ 1.07 million $ 668
Nov 20, 2024 $ 0.00167
-0.07%
$ 1.02 million $ 349
Nov 19, 2024 $ 0.00171
-1.09%
$ 1.05 million $ 7,910
Nov 18, 2024 $ 0.00173
-3.69%
$ 1.06 million $ 461
Nov 17, 2024 $ 0.00177
-6.47%
$ 1.09 million $ 4,193
Nov 16, 2024 $ 0.00189
+8.69%
$ 1.16 million $ 12,468
Nov 15, 2024 $ 0.00174
-8.68%
$ 1.07 million $ 1,147
Nov 14, 2024 $ 0.00192
+6.24%
$ 1.18 million $ 4,858
Nov 13, 2024 $ 0.00181
-5.10%
$ 1.11 million $ 23,960
Nov 12, 2024 $ 0.0019
-7.22%
$ 1.1 million $ 2,427
Nov 11, 2024 $ 0.00205
-0.61%
$ 1.19 million $ 70,188
Nov 10, 2024 $ 0.00208
+0.32%
$ 1.2 million $ 46,120
Nov 9, 2024 $ 0.00206
-1.12%
$ 1.19 million $ 36,427
Nov 8, 2024 $ 0.00208
+0.49%
$ 1.21 million $ 35,924
Nov 7, 2024 $ 0.00207
-0.03%
$ 1.2 million $ 47,710
Nov 6, 2024 $ 0.00207
-0.68%
$ 1.2 million $ 75,070
Nov 5, 2024 $ 0.00208
-0.35%
$ 1.2 million $ 23,569
Nov 4, 2024 $ 0.00207
+0.25%
$ 1.2 million $ 19,144
Nov 3, 2024 $ 0.00208
+13.69%
$ 1.2 million $ 15,982
Nov 2, 2024 $ 0.00183
-11.52%
$ 1.06 million $ 20,642
Nov 1, 2024 $ 0.00205
+8.26%
$ 1.19 million $ 25,149
Oct 31, 2024 $ 0.00189
-8.12%
$ 1.1 million $ 46,470
Oct 30, 2024 $ 0.00206
-0.17%
$ 1.19 million $ 27,692
Oct 29, 2024 $ 0.00206
-0.45%
$ 1.2 million $ 27,903
Oct 28, 2024 $ 0.00207
+9.50%
$ 579,180 $ 16,355
Oct 27, 2024 $ 0.00188
-3.47%
$ 526,442 $ 6,414
Oct 26, 2024 $ 0.00195
+0.06%
$ 545,371 $ 23,359
Oct 25, 2024 $ 0.00195
-3.11%
$ 545,055 $ 115,943
Oct 24, 2024 $ 0.00201
+4.00%
$ 560,349 $ 3,939
Oct 23, 2024 $ 0.00193
-6.31%
$ 538,800 $ 10,549
Oct 22, 2024 $ 0.00207
-3.96%
$ 575,100 $ 22,660
Oct 21, 2024 $ 0.00215
+1.72%
$ 598,822 $ 23,884
Oct 20, 2024 $ 0.00211
+4.98%
$ 588,721 $ 12,092