RealityMetaverse Historical Data

RMV Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.0024
+1.74%
$ 797,494 $ 146,636
Apr 10, 2025 $ 0.00236
-14.03%
$ 783,837 $ 156,365
Apr 9, 2025 $ 0.00274
+16.57%
$ 911,092 $ 143,969
Apr 8, 2025 $ 0.00235
-4.71%
$ 780,905 $ 101,287
Apr 7, 2025 $ 0.00246
-19.48%
$ 815,751 $ 178,316
Apr 6, 2025 $ 0.00306
+26.31%
$ 1.01 million $ 150,325
Apr 5, 2025 $ 0.00242
+0.12%
$ 802,026 $ 134,548
Apr 4, 2025 $ 0.00242
-6.31%
$ 803,913 $ 88,565
Apr 3, 2025 $ 0.0026
-1.47%
$ 861,753 $ 41,050
Apr 2, 2025 $ 0.00265
-8.50%
$ 880,238 $ 65,706
Apr 1, 2025 $ 0.00291
-22.75%
$ 964,616 $ 171,857
Mar 31, 2025 $ 0.00376
+44.49%
$ 1.24 million $ 120,490
Mar 30, 2025 $ 0.0026
+3.97%
$ 861,193 $ 83,887
Mar 29, 2025 $ 0.0025
-7.20%
$ 828,223 $ 46,442
Mar 28, 2025 $ 0.00271
-11.75%
$ 897,685 $ 48,600
Mar 27, 2025 $ 0.00307
-23.45%
$ 1.02 million $ 147,839
Mar 26, 2025 $ 0.00388
+39.42%
$ 1.29 million $ 136,031
Mar 25, 2025 $ 0.0028
-4.06%
$ 925,829 $ 43,078
Mar 24, 2025 $ 0.00292
+0.69%
$ 967,041 $ 38,727
Mar 23, 2025 $ 0.0029
-0.14%
$ 960,418 $ 38,894
Mar 22, 2025 $ 0.00291
-1.32%
$ 908,107 $ 57,047
Mar 21, 2025 $ 0.00293
-5.19%
$ 914,986 $ 44,948
Mar 20, 2025 $ 0.0031
+1.33%
$ 965,104 $ 57,768
Mar 19, 2025 $ 0.00306
-5.00%
$ 952,461 $ 47,483
Mar 18, 2025 $ 0.00319
+6.38%
$ 993,068 $ 46,781
Mar 17, 2025 $ 0.00298
-13.81%
$ 927,845 $ 58,849
Mar 16, 2025 $ 0.00346
+13.82%
$ 1.08 million $ 99,047
Mar 15, 2025 $ 0.00304
-4.38%
$ 948,511 $ 119,344
Mar 14, 2025 $ 0.00271
-11.90%
$ 845,763 $ 190,407
Mar 13, 2025 $ 0.00307
+58.90%
$ 957,731 $ 211,033
Mar 12, 2025 $ 0.00193
-10.96%
$ 602,743 $ 39,323
Mar 11, 2025 $ 0.00217
+6.81%
$ 676,538 $ 145,972
Mar 10, 2025 $ 0.00203
-4.10%
$ 633,902 $ 231,590
Mar 9, 2025 $ 0.00212
-7.08%
$ 661,005 $ 342,105
Mar 8, 2025 $ 0.0023
-2.39%
$ 704,379 $ 212,774
Mar 7, 2025 $ 0.00236
-3.86%
$ 720,216 $ 245,860
Mar 6, 2025 $ 0.00246
-3.18%
$ 751,425 $ 247,702
Mar 5, 2025 $ 0.00255
-9.26%
$ 778,338 $ 276,828
Mar 4, 2025 $ 0.00281
-0.76%
$ 859,831 $ 275,401
Mar 3, 2025 $ 0.00284
-0.39%
$ 868,022 $ 299,327
Mar 2, 2025 $ 0.00285
+0.50%
$ 869,599 $ 340,179
Mar 1, 2025 $ 0.00283
+1.34%
$ 865,256 $ 318,954
Feb 28, 2025 $ 0.00279
+1.00%
$ 853,114 $ 327,435
Feb 27, 2025 $ 0.00276
-10.84%
$ 844,271 $ 318,219
Feb 26, 2025 $ 0.0031
-18.36%
$ 947,249 $ 242,464
Feb 25, 2025 $ 0.0038
-5.78%
$ 1.16 million $ 192,450
Feb 24, 2025 $ 0.00403
-11.51%
$ 1.23 million $ 223,273
Feb 23, 2025 $ 0.00456
-4.29%
$ 1.4 million $ 197,546
Feb 22, 2025 $ 0.00477
-2.74%
$ 1.46 million $ 181,494
Feb 21, 2025 $ 0.00488
+2.97%
$ 1.49 million $ 156,301