Metaverse VR Historical Data

MEVR Page 10
Download
Date Close Price change Market cap Trading volume
Dec 20, 2022 $ 0.0235
+0.05%
$ 1.17 million $ 163,293
Dec 19, 2022 $ 0.0233
-1.71%
$ 1.17 million $ 170,070
Dec 18, 2022 $ 0.0237
-2.88%
$ 1.18 million $ 177,445
Dec 17, 2022 $ 0.0245
+0.71%
$ 1.22 million $ 180,022
Dec 16, 2022 $ 0.0247
+1.71%
$ 1.24 million $ 187,514
Dec 15, 2022 $ 0.0245
-3.66%
$ 1.22 million $ 142,445
Dec 14, 2022 $ 0.0254
-7.91%
$ 1.27 million $ 201,477
Dec 13, 2022 $ 0.0277
+16.17%
$ 1.39 million $ 163,767
Dec 12, 2022 $ 0.0243
-3.96%
$ 1.22 million $ 187,827
Dec 11, 2022 $ 0.025
+6.68%
$ 1.25 million $ 195,536
Dec 10, 2022 $ 0.0236
-4.38%
$ 1.18 million $ 174,329
Dec 9, 2022 $ 0.0236
-5.59%
$ 1.18 million $ 31,811
Dec 8, 2022 $ 0.0247
+1.63%
$ 1.23 million $ 184,184
Dec 7, 2022 $ 0.0241
-6.68%
$ 1.21 million $ 190,395
Dec 6, 2022 $ 0.0258
+1.79%
$ 1.29 million $ 204,258
Dec 5, 2022 $ 0.0256
-2.36%
$ 1.28 million $ 213,212
Dec 4, 2022 $ 0.026
-0.26%
$ 1.3 million $ 205,100
Dec 3, 2022 $ 0.0264
-5.22%
$ 1.32 million $ 218,036
Dec 2, 2022 $ 0.0277
-5.45%
$ 1.39 million $ 301,823
Dec 1, 2022 $ 0.0292
+0.34%
$ 1.46 million $ 401,543
Nov 30, 2022 $ 0.029
+2.45%
$ 1.45 million $ 503,771
Nov 29, 2022 $ 0.0283
-1.31%
$ 1.41 million $ 332,617
Nov 28, 2022 $ 0.0285
-5.93%
$ 2.85 million $ 162,030
Nov 27, 2022 $ 0.0302
+3.35%
$ 1.51 million $ 182,665
Nov 26, 2022 $ 0.0298
-0.98%
$ 1.49 million $ 196,872
Nov 25, 2022 $ 0.0301
-4.19%
$ 1.51 million $ 179,667
Nov 24, 2022 $ 0.0316
+2.90%
$ 1.58 million $ 175,733
Nov 23, 2022 $ 0.0304
+6.56%
$ 3.04 million $ 199,827
Nov 22, 2022 $ 0.0284
+4.31%
$ 1.42 million $ 142,775
Nov 21, 2022 $ 0.0273
-18.57%
$ 1.37 million $ 167,612
Nov 20, 2022 $ 0.0334
-2.36%
$ 1.67 million $ 144,292
Nov 19, 2022 $ 0.0341
+0.04%
$ 1.71 million $ 123,599
Nov 18, 2022 $ 0.0341
-9.48%
$ 1.71 million $ 162,726
Nov 17, 2022 $ 0.0378
-0.25%
$ 1.89 million $ 163,772
Nov 16, 2022 $ 0.0383
-0.94%
$ 3.83 million $ 167,245
Nov 15, 2022 $ 0.0383
-1.37%
$ 3.83 million $ 197,882
Nov 14, 2022 $ 0.0385
-6.30%
$ 3.85 million $ 181,903
Nov 13, 2022 $ 0.0409
-3.66%
$ 4.09 million $ 155,924
Nov 12, 2022 $ 0.0425
-5.35%
$ 4.25 million $ 106,464
Nov 11, 2022 $ 0.0429
-18.97%
$ 4.29 million $ 237,300
Nov 10, 2022 $ 0.0523
+12.61%
$ 5.23 million $ 421,016
Nov 9, 2022 $ 0.0473
-30.34%
$ 4.73 million $ 413,690
Nov 8, 2022 $ 0.0674
-14.79%
$ 6.74 million $ 527,920
Nov 7, 2022 $ 0.0785
-3.70%
$ 7.85 million $ 459,435
Nov 6, 2022 $ 0.0815
-14.29%
$ 8.15 million $ 493,268
Nov 5, 2022 $ 0.0952
-8.50%
$ 9.52 million $ 447,109
Nov 4, 2022 $ 0.104
-0.89%
$ 10.4 million $ 764,253
Nov 3, 2022 $ 0.105
+0.22%
$ 5.25 million $ 799,552
Download