Metaverse VR Historical Data

MEVR Page 9
Download
Date Close Price change Market cap Trading volume
Feb 8, 2023 $ 0.0323
-3.44%
$ 1.61 million $ 185,394
Feb 7, 2023 $ 0.0333
+0.55%
$ 1.67 million $ 241,844
Feb 6, 2023 $ 0.033
+1.80%
$ 1.65 million $ 236,770
Feb 5, 2023 $ 0.0323
-5.70%
$ 1.62 million $ 201,615
Feb 4, 2023 $ 0.0343
+3.98%
$ 1.72 million $ 204,927
Feb 3, 2023 $ 0.033
-0.53%
$ 1.65 million $ 175,580
Feb 2, 2023 $ 0.0331
-9.07%
$ 1.66 million $ 255,773
Feb 1, 2023 $ 0.0366
+1.80%
$ 1.83 million $ 282,773
Jan 31, 2023 $ 0.036
-0.55%
$ 1.8 million $ 397,888
Jan 30, 2023 $ 0.0362
-5.20%
$ 1.81 million $ 577,929
Jan 29, 2023 $ 0.0379
+8.06%
$ 1.89 million $ 606,964
Jan 28, 2023 $ 0.0347
-2.46%
$ 1.73 million $ 575,060
Jan 27, 2023 $ 0.0355
-8.86%
$ 1.77 million $ 661,607
Jan 26, 2023 $ 0.039
-19.45%
$ 1.95 million $ 707,484
Jan 25, 2023 $ 0.0477
+3.81%
$ 2.38 million $ 797,775
Jan 24, 2023 $ 0.0462
+5.92%
$ 2.31 million $ 760,883
Jan 23, 2023 $ 0.0436
+17.67%
$ 2.18 million $ 717,262
Jan 22, 2023 $ 0.0373
+4.62%
$ 1.87 million $ 610,094
Jan 21, 2023 $ 0.0362
+11.41%
$ 1.81 million $ 277,768
Jan 20, 2023 $ 0.0322
+13.20%
$ 1.61 million $ 165,952
Jan 19, 2023 $ 0.0282
-0.49%
$ 1.41 million $ 162,199
Jan 18, 2023 $ 0.0282
-1.16%
$ 1.41 million $ 183,230
Jan 17, 2023 $ 0.0286
-3.43%
$ 1.43 million $ 165,854
Jan 16, 2023 $ 0.0297
+3.47%
$ 1.48 million $ 154,474
Jan 15, 2023 $ 0.029
+1.86%
$ 1.45 million $ 196,154
Jan 14, 2023 $ 0.0283
-0.28%
$ 1.42 million $ 205,229
Jan 13, 2023 $ 0.0282
+6.22%
$ 1.41 million $ 294,377
Jan 12, 2023 $ 0.0266
+20.79%
$ 1.33 million $ 263,973
Jan 11, 2023 $ 0.0221
+1.33%
$ 1.1 million $ 199,626
Jan 10, 2023 $ 0.0218
+2.35%
$ 1.09 million $ 198,301
Jan 9, 2023 $ 0.0214
+3.18%
$ 1.07 million $ 166,742
Jan 8, 2023 $ 0.0207
-2.53%
$ 1.04 million $ 171,240
Jan 7, 2023 $ 0.0213
-2.75%
$ 1.06 million $ 170,659
Jan 6, 2023 $ 0.0222
+4.77%
$ 1.11 million $ 182,136
Jan 5, 2023 $ 0.0212
+2.23%
$ 1.06 million $ 97,891
Jan 4, 2023 $ 0.0208
-0.51%
$ 1.04 million $ 151,437
Jan 3, 2023 $ 0.0209
+1.54%
$ 1.05 million $ 156,024
Jan 2, 2023 $ 0.0207
-0.94%
$ 1.03 million $ 154,905
Jan 1, 2023 $ 0.0211
+1.10%
$ 1.05 million $ 156,975
Dec 31, 2022 $ 0.0209
+1.59%
$ 1.04 million $ 160,038
Dec 30, 2022 $ 0.0208
-3.97%
$ 1.04 million $ 169,298
Dec 29, 2022 $ 0.0216
-2.10%
$ 1.08 million $ 170,769
Dec 28, 2022 $ 0.0221
-1.01%
$ 1.11 million $ 173,228
Dec 27, 2022 $ 0.0223
-2.45%
$ 1.11 million $ 164,079
Dec 26, 2022 $ 0.0231
+0.78%
$ 1.15 million $ 157,615
Dec 25, 2022 $ 0.0228
-3.38%
$ 1.14 million $ 158,494
Dec 24, 2022 $ 0.0236
-1.37%
$ 1.18 million $ 167,976
Dec 23, 2022 $ 0.0241
+3.07%
$ 1.2 million $ 169,111
Dec 22, 2022 $ 0.0234
-0.88%
$ 1.17 million $ 129,958
Dec 21, 2022 $ 0.0239
+1.90%
$ 1.19 million $ 168,527