Metaverse VR Historical Data

MEVR Page 3
Download
Date Close Price change Market cap Trading volume
Dec 5, 2023 $ 0.00463
+0.87%
$ 463,300 $ 47,273
Dec 4, 2023 $ 0.00461
+7.60%
$ 461,300 $ 69,917
Dec 3, 2023 $ 0.00433
-1.88%
$ 433,300 $ 46,928
Dec 2, 2023 $ 0.00442
-4.10%
$ 441,600 $ 11,620
Dec 1, 2023 $ 0.00461
+2.15%
$ 460,700 $ 77,162
Nov 30, 2023 $ 0.00456
-0.44%
$ 456,000 $ 69,140
Nov 29, 2023 $ 0.00458
-1.48%
$ 458,000 $ 72,930
Nov 28, 2023 $ 0.00455
-2.17%
$ 454,500 $ 69,562
Nov 27, 2023 $ 0.00463
+1.96%
$ 462,900 $ 107,462
Nov 26, 2023 $ 0.0046
+0.52%
$ 460,400 $ 64,341
Nov 25, 2023 $ 0.0046
+1.48%
$ 460,500 $ 52,520
Nov 24, 2023 $ 0.00454
+4.54%
$ 453,800 $ 10,889
Nov 23, 2023 $ 0.00432
-3.68%
$ 431,600 $ 24,860
Nov 22, 2023 $ 0.0043
-3.33%
$ 430,000 $ 84,192
Nov 21, 2023 $ 0.00434
-4.44%
$ 434,300 $ 114,036
Nov 20, 2023 $ 0.00464
-5.29%
$ 464,100 $ 48,608
Nov 19, 2023 $ 0.0049
+8.62%
$ 490,000 $ 2,008
Nov 18, 2023 $ 0.00451
+0.13%
$ 451,100 $ 89,737
Nov 17, 2023 $ 0.00451
-1.25%
$ 451,400 $ 110,788
Nov 16, 2023 $ 0.00459
+1.75%
$ 459,000 $ 80,902
Nov 15, 2023 $ 0.00456
+5.55%
$ 456,400 $ 36,881
Nov 14, 2023 $ 0.00432
+3.35%
$ 432,400 $ 19,012
Nov 13, 2023 $ 0.00434
-13.36%
$ 433,700 $ 30,270
Nov 12, 2023 $ 0.00494
-1.34%
$ 494,500 $ 67,373
Nov 11, 2023 $ 0.00501
-5.43%
$ 501,200 $ 3,464
Nov 10, 2023 $ 0.0053
+18.09%
$ 530,000 $ 39,123
Nov 9, 2023 $ 0.00449
+6.25%
$ 448,800 $ 58,854
Nov 8, 2023 $ 0.00422
-1.79%
$ 422,400 $ 20,363
Nov 7, 2023 $ 0.0043
+3.62%
$ 430,100 $ 51,053
Nov 6, 2023 $ 0.00421
-4.86%
$ 420,893 $ 66,654
Nov 5, 2023 $ 0.00442
+4.26%
$ 442,223 $ 1,645
Nov 4, 2023 $ 0.00425
+5.44%
$ 424,795 $ 37,238
Nov 3, 2023 $ 0.00403
-4.68%
$ 402,574 $ 2,228
Nov 2, 2023 $ 0.00422
+5.82%
$ 422,421 $ 83,756
Nov 1, 2023 $ 0.004
-4.41%
$ 399,882 $ 103,286
Oct 31, 2023 $ 0.00406
-3.00%
$ 406,156 $ 52,865
Oct 30, 2023 $ 0.00421
+3.39%
$ 420,657 $ 100,504
Oct 29, 2023 $ 0.00399
-8.41%
$ 399,087 $ 61,875
Oct 28, 2023 $ 0.00436
+5.25%
$ 435,767 $ 3,867
Oct 27, 2023 $ 0.00419
-9.03%
$ 418,750 $ 32,439
Oct 26, 2023 $ 0.0046
+0.16%
$ 460,253 $ 4,942
Oct 25, 2023 $ 0.00464
+5.17%
$ 464,031 $ 78,462
Oct 24, 2023 $ 0.00442
+5.74%
$ 441,576 $ 95,431
Oct 23, 2023 $ 0.00426
+1.76%
$ 425,839 $ 110,771
Oct 22, 2023 $ 0.00419
+6.80%
$ 418,916 $ 77,320
Oct 21, 2023 $ 0.00389
+4.17%
$ 389,093 $ 27,135
Oct 20, 2023 $ 0.00378
+10.32%
$ 378,052 $ 55,590
Oct 19, 2023 $ 0.00343
-6.20%
$ 342,638 $ 84,809
Oct 18, 2023 $ 0.00366
-6.50%
$ 366,094 $ 27,949
Oct 17, 2023 $ 0.00392
+2.59%
$ 391,508 $ 1,741