Metaverse VR Historical Data

MEVR Page 8
Download
Date Close Price change Market cap Trading volume
Mar 30, 2023 $ 0.0237
-5.13%
$ 1.19 million $ 457,642
Mar 29, 2023 $ 0.025
-4.67%
$ 1.25 million $ 477,077
Mar 28, 2023 $ 0.0266
-1.10%
$ 1.33 million $ 221,683
Mar 27, 2023 $ 0.0269
-2.16%
$ 1.34 million $ 60,069
Mar 26, 2023 $ 0.0275
-0.29%
$ 1.38 million $ 198,668
Mar 25, 2023 $ 0.0277
-3.23%
$ 1.39 million $ 160,632
Mar 24, 2023 $ 0.0291
-0.95%
$ 1.46 million $ 219,683
Mar 23, 2023 $ 0.029
-9.76%
$ 1.45 million $ 194,273
Mar 22, 2023 $ 0.0322
-5.30%
$ 1.61 million $ 185,293
Mar 21, 2023 $ 0.0339
-3.03%
$ 1.69 million $ 193,823
Mar 20, 2023 $ 0.035
+0.86%
$ 1.75 million $ 227,423
Mar 19, 2023 $ 0.0348
-6.64%
$ 1.74 million $ 228,132
Mar 18, 2023 $ 0.0372
+2.28%
$ 1.86 million $ 350,794
Mar 17, 2023 $ 0.0365
+1.61%
$ 1.83 million $ 360,445
Mar 16, 2023 $ 0.036
-2.41%
$ 1.8 million $ 357,057
Mar 15, 2023 $ 0.0407
+12.05%
$ 2.03 million $ 419,737
Mar 14, 2023 $ 0.0364
-5.96%
$ 1.82 million $ 362,351
Mar 13, 2023 $ 0.0382
+31.32%
$ 1.91 million $ 253,140
Mar 12, 2023 $ 0.0291
+11.70%
$ 1.45 million $ 147,045
Mar 11, 2023 $ 0.026
-1.59%
$ 1.3 million $ 113,669
Mar 10, 2023 $ 0.0265
+0.96%
$ 1.33 million $ 90,433
Mar 9, 2023 $ 0.0264
-3.88%
$ 1.32 million $ 73,892
Mar 8, 2023 $ 0.0275
-4.81%
$ 1.37 million $ 83,370
Mar 7, 2023 $ 0.0289
-6.40%
$ 1.44 million $ 79,329
Mar 6, 2023 $ 0.0308
-0.14%
$ 1.54 million $ 106,551
Mar 5, 2023 $ 0.0308
+0.17%
$ 1.54 million $ 181,775
Mar 4, 2023 $ 0.0308
-4.07%
$ 1.54 million $ 183,465
Mar 3, 2023 $ 0.0321
+0.16%
$ 1.6 million $ 179,512
Mar 2, 2023 $ 0.0321
-3.63%
$ 1.6 million $ 204,691
Mar 1, 2023 $ 0.0333
+0.21%
$ 1.67 million $ 191,509
Feb 28, 2023 $ 0.0333
-7.11%
$ 1.66 million $ 276,931
Feb 27, 2023 $ 0.0358
-1.60%
$ 1.79 million $ 227,612
Feb 26, 2023 $ 0.0365
+8.95%
$ 1.83 million $ 248,762
Feb 25, 2023 $ 0.0338
+0.04%
$ 1.69 million $ 229,391
Feb 24, 2023 $ 0.0339
-2.43%
$ 1.69 million $ 226,553
Feb 23, 2023 $ 0.0347
+2.50%
$ 1.73 million $ 214,471
Feb 22, 2023 $ 0.0338
-3.17%
$ 1.69 million $ 159,323
Feb 21, 2023 $ 0.0349
-0.34%
$ 1.74 million $ 165,757
Feb 20, 2023 $ 0.0352
+2.37%
$ 1.76 million $ 160,387
Feb 19, 2023 $ 0.0344
-1.77%
$ 1.72 million $ 154,730
Feb 18, 2023 $ 0.035
+2.00%
$ 1.75 million $ 148,477
Feb 17, 2023 $ 0.0342
-3.15%
$ 1.71 million $ 162,529
Feb 16, 2023 $ 0.0353
+2.40%
$ 1.77 million $ 174,298
Feb 15, 2023 $ 0.0343
+10.65%
$ 1.72 million $ 155,652
Feb 14, 2023 $ 0.031
+0.28%
$ 1.55 million $ 76,499
Feb 13, 2023 $ 0.031
-2.37%
$ 1.55 million $ 131,831
Feb 12, 2023 $ 0.0317
+2.11%
$ 1.59 million $ 142,373
Feb 11, 2023 $ 0.0311
+0.09%
$ 1.55 million $ 138,267
Feb 10, 2023 $ 0.0311
-0.05%
$ 1.56 million $ 130,019
Feb 9, 2023 $ 0.0312
-3.29%
$ 1.56 million $ 135,940