Metaverse VR Historical Data

MEVR Page 7
Download
Date Close Price change Market cap Trading volume
May 19, 2023 $ 0.0121
-3.12%
$ 604,120 $ 148,020
May 18, 2023 $ 0.0125
-8.54%
$ 625,731 $ 161,030
May 17, 2023 $ 0.0136
-0.59%
$ 680,468 $ 92,598
May 16, 2023 $ 0.0137
-0.27%
$ 686,566 $ 154,105
May 15, 2023 $ 0.0138
-7.01%
$ 689,238 $ 130,327
May 14, 2023 $ 0.0148
-0.38%
$ 737,927 $ 72,590
May 13, 2023 $ 0.0149
+2.14%
$ 744,883 $ 92,755
May 12, 2023 $ 0.0147
-3.31%
$ 734,583 $ 84,990
May 11, 2023 $ 0.015
-10.95%
$ 751,225 $ 157,444
May 10, 2023 $ 0.0168
+10.66%
$ 840,728 $ 251,975
May 9, 2023 $ 0.0154
-3.04%
$ 770,376 $ 154,612
May 8, 2023 $ 0.0158
-6.87%
$ 792,496 $ 219,255
May 7, 2023 $ 0.017
+2.21%
$ 852,030 $ 219,740
May 6, 2023 $ 0.0167
-2.37%
$ 833,382 $ 147,981
May 5, 2023 $ 0.0168
-6.80%
$ 837,760 $ 160,311
May 4, 2023 $ 0.0179
-3.89%
$ 895,839 $ 117,511
May 3, 2023 $ 0.0186
-1.81%
$ 930,034 $ 114,632
May 2, 2023 $ 0.0191
+4.23%
$ 955,970 $ 118,937
May 1, 2023 $ 0.0183
-7.13%
$ 917,035 $ 114,121
Apr 30, 2023 $ 0.0197
+1.57%
$ 985,096 $ 246,223
Apr 29, 2023 $ 0.0193
+1.61%
$ 963,432 $ 260,454
Apr 28, 2023 $ 0.019
+1.16%
$ 948,695 $ 260,062
Apr 27, 2023 $ 0.0187
+0.04%
$ 934,149 $ 133,278
Apr 26, 2023 $ 0.0186
-0.52%
$ 929,564 $ 241,790
Apr 25, 2023 $ 0.0187
+1.19%
$ 933,843 $ 126,732
Apr 24, 2023 $ 0.0187
-4.74%
$ 935,940 $ 151,096
Apr 23, 2023 $ 0.0197
+0.86%
$ 984,483 $ 218,770
Apr 22, 2023 $ 0.0195
+0.14%
$ 976,893 $ 97,882
Apr 21, 2023 $ 0.0195
-0.74%
$ 974,188 $ 161,230
Apr 20, 2023 $ 0.0196
-6.16%
$ 980,618 $ 265,556
Apr 19, 2023 $ 0.021
-0.32%
$ 1.05 million $ 177,437
Apr 18, 2023 $ 0.0212
-4.11%
$ 1.06 million $ 179,723
Apr 17, 2023 $ 0.0222
+4.80%
$ 1.11 million $ 119,865
Apr 16, 2023 $ 0.0212
+2.91%
$ 1.06 million $ 209,165
Apr 15, 2023 $ 0.0205
+3.10%
$ 1.03 million $ 30,410
Apr 14, 2023 $ 0.0199
+0.84%
$ 994,483 $ 229,126
Apr 13, 2023 $ 0.0197
+1.81%
$ 987,357 $ 137,791
Apr 12, 2023 $ 0.0193
+0.88%
$ 964,141 $ 136,041
Apr 11, 2023 $ 0.0191
-3.66%
$ 955,374 $ 38,348
Apr 10, 2023 $ 0.02
-4.47%
$ 999,324 $ 430,412
Apr 9, 2023 $ 0.0209
+5.47%
$ 1.05 million $ 527,138
Apr 8, 2023 $ 0.0198
-5.02%
$ 990,213 $ 479,185
Apr 7, 2023 $ 0.0209
-2.78%
$ 1.04 million $ 707,971
Apr 6, 2023 $ 0.0215
-6.27%
$ 1.07 million $ 885,974
Apr 5, 2023 $ 0.0229
+10.05%
$ 1.14 million $ 778,048
Apr 4, 2023 $ 0.0208
+4.47%
$ 1.04 million $ 669,216
Apr 3, 2023 $ 0.0199
-1.87%
$ 995,043 $ 629,633
Apr 2, 2023 $ 0.0203
-8.51%
$ 1.01 million $ 446,181
Apr 1, 2023 $ 0.0221
+0.38%
$ 1.11 million $ 404,581
Mar 31, 2023 $ 0.0221
-7.03%
$ 1.1 million $ 395,475