METAVERSE Historical Data

METAV Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.00772
+1.75%
$ 7.72 million $ 1.52 million
Feb 19, 2025 $ 0.00759
+0.27%
$ 7.59 million $ 1.53 million
Feb 18, 2025 $ 0.00757
-7.72%
$ 7.57 million $ 1.7 million
Feb 17, 2025 $ 0.0082
-8.47%
$ 8.2 million $ 1.8 million
Feb 16, 2025 $ 0.00896
-9.20%
$ 8.96 million $ 1.64 million
Feb 15, 2025 $ 0.00987
-3.92%
$ 9.87 million $ 1.74 million
Feb 14, 2025 $ 0.0103
+1.90%
$ 10.28 million $ 1.93 million
Feb 13, 2025 $ 0.0101
-14.22%
$ 10.08 million $ 2.24 million
Feb 12, 2025 $ 0.0118
-10.80%
$ 11.76 million $ 2.83 million
Feb 11, 2025 $ 0.0131
+0.20%
$ 13.14 million $ 3.2 million
Feb 10, 2025 $ 0.0131
+18.39%
$ 13.12 million $ 2.47 million
Feb 9, 2025 $ 0.0111
-2.40%
$ 11.08 million $ 1.92 million
Feb 8, 2025 $ 0.0114
+2.13%
$ 11.35 million $ 1.89 million
Feb 7, 2025 $ 0.0111
+0.05%
$ 11.11 million $ 2.17 million
Feb 6, 2025 $ 0.0111
-10.49%
$ 11.11 million $ 2.21 million
Feb 5, 2025 $ 0.0124
-5.44%
$ 12.41 million $ 2.33 million
Feb 4, 2025 $ 0.0131
-9.63%
$ 13.13 million $ 3.07 million
Feb 3, 2025 $ 0.0145
+7.32%
$ 14.52 million $ 5.47 million
Feb 2, 2025 $ 0.0135
-12.77%
$ 13.54 million $ 3.5 million
Feb 1, 2025 $ 0.0155
-12.44%
$ 15.51 million $ 2.32 million
Jan 31, 2025 $ 0.0177
-10.58%
$ 17.71 million $ 2.67 million
Jan 30, 2025 $ 0.0198
+6.62%
$ 19.81 million $ 2.52 million
Jan 29, 2025 $ 0.0186
+3.50%
$ 18.58 million $ 2.29 million
Jan 28, 2025 $ 0.0179
-3.06%
$ 17.95 million $ 2.53 million
Jan 27, 2025 $ 0.0185
-9.43%
$ 18.52 million $ 3.15 million
Jan 26, 2025 $ 0.0205
-4.87%
$ 20.48 million $ 2.1 million
Jan 25, 2025 $ 0.0215
-5.46%
$ 21.53 million $ 2.8 million
Jan 24, 2025 $ 0.0228
+1.82%
$ 22.78 million $ 3.29 million
Jan 23, 2025 $ 0.0224
-17.22%
$ 22.44 million $ 2.62 million
Jan 22, 2025 $ 0.0271
+6.67%
$ 27.1 million $ 2.29 million
Jan 21, 2025 $ 0.0254
+23.86%
$ 25.42 million $ 4.45 million
Jan 20, 2025 $ 0.0206
-1.07%
$ 20.65 million $ 5.52 million
Jan 19, 2025 $ 0.0209
-22.51%
$ 20.91 million $ 7.34 million
Jan 18, 2025 $ 0.027
+0.19%
$ 26.97 million $ 5.52 million
Jan 17, 2025 $ 0.0269
-14.06%
$ 26.93 million $ 4.48 million
Jan 16, 2025 $ 0.0313
-3.23%
$ 31.33 million $ 2.93 million
Jan 15, 2025 $ 0.0323
-17.89%
$ 32.34 million $ 3.79 million
Jan 14, 2025 $ 0.041
+1.13%
$ 40.98 million $ 566,198
Jan 13, 2025 $ 0.0402
+2.06%
$ 40.19 million $ 1.28 million
Jan 12, 2025 $ 0.0386
-4.19%
$ 38.59 million $ 1.8 million
Jan 11, 2025 $ 0.0398
+6.76%
$ 39.8 million $ 1.69 million
Jan 10, 2025 $ 0.0375
-14.54%
$ 37.45 million $ 4.51 million
Jan 9, 2025 $ 0.0443
-18.68%
$ 44.27 million $ 4.42 million
Jan 8, 2025 $ 0.0544
+23.01%
$ 54.45 million $ 68.86 million
Jan 7, 2025 $ 0.0443
-12.20%
$ 44.26 million $ 5.2 million
Jan 6, 2025 $ 0.0504
+5.64%
$ 50.42 million $ 3.77 million
Jan 5, 2025 $ 0.0477
+12.57%
$ 47.73 million $ 2.98 million
Jan 4, 2025 $ 0.0417
-25.88%
$ 41.74 million $ 1.55 million
Jan 3, 2025 $ 0.0564
-14.37%
$ 56.4 million $ 5.67 million
Jan 2, 2025 $ 0.0656
+68.02%
$ 65.6 million $ 2.11 million