METAVERSE Historical Data

METAV Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.00182
-6.33%
$ 1.82 million $ 142,181
Mar 25, 2026 $ 0.00194
+2.19%
$ 1.94 million $ 207,990
Mar 24, 2026 $ 0.0019
-0.41%
$ 1.9 million $ 312,202
Mar 23, 2026 $ 0.00191
+5.29%
$ 1.91 million $ 315,907
Mar 22, 2026 $ 0.00181
-2.88%
$ 1.81 million $ 319,650
Mar 21, 2026 $ 0.00186
-1.84%
$ 1.86 million $ 314,667
Mar 20, 2026 $ 0.00189
+0.52%
$ 1.89 million $ 319,059
Mar 19, 2026 $ 0.00188
+0.32%
$ 1.88 million $ 314,252
Mar 18, 2026 $ 0.00188
-5.75%
$ 1.88 million $ 331,333
Mar 17, 2026 $ 0.00199
-0.72%
$ 1.99 million $ 326,418
Mar 16, 2026 $ 0.002
+6.31%
$ 2 million $ 344,030
Mar 15, 2026 $ 0.00189
+3.01%
$ 1.89 million $ 327,537
Mar 14, 2026 $ 0.00183
-1.92%
$ 1.83 million $ 329,263
Mar 13, 2026 $ 0.00187
+2.98%
$ 1.87 million $ 301,810
Mar 12, 2026 $ 0.00181
-0.89%
$ 1.81 million $ 328,164
Mar 11, 2026 $ 0.00183
+0.45%
$ 1.83 million $ 328,020
Mar 10, 2026 $ 0.00182
-0.36%
$ 1.82 million $ 346,161
Mar 9, 2026 $ 0.00182
+5.92%
$ 1.82 million $ 330,640
Mar 8, 2026 $ 0.00172
-2.69%
$ 1.72 million $ 325,327
Mar 7, 2026 $ 0.00177
-0.17%
$ 1.77 million $ 335,737
Mar 6, 2026 $ 0.00177
-6.20%
$ 1.77 million $ 320,430
Mar 5, 2026 $ 0.00189
-1.66%
$ 1.89 million $ 335,956
Mar 4, 2026 $ 0.00192
+6.62%
$ 1.92 million $ 332,539
Mar 3, 2026 $ 0.00181
-0.91%
$ 1.81 million $ 316,376
Mar 2, 2026 $ 0.00182
+4.47%
$ 1.82 million $ 328,524
Mar 1, 2026 $ 0.00175
-1.39%
$ 1.75 million $ 338,579
Feb 28, 2026 $ 0.00177
+3.51%
$ 1.77 million $ 330,087
Feb 27, 2026 $ 0.00171
-5.11%
$ 1.71 million $ 316,346
Feb 26, 2026 $ 0.0018
-2.22%
$ 1.8 million $ 326,348
Feb 25, 2026 $ 0.00184
+11.99%
$ 1.84 million $ 314,861
Feb 24, 2026 $ 0.00165
+0.38%
$ 1.65 million $ 312,422
Feb 23, 2026 $ 0.00164
-5.80%
$ 1.64 million $ 317,982
Feb 22, 2026 $ 0.00174
-4.46%
$ 1.74 million $ 323,081
Feb 21, 2026 $ 0.00182
+1.20%
$ 1.82 million $ 320,568
Feb 20, 2026 $ 0.0018
+2.92%
$ 1.8 million $ 306,346
Feb 19, 2026 $ 0.00175
+0.91%
$ 1.75 million $ 315,477
Feb 18, 2026 $ 0.00173
-3.17%
$ 1.73 million $ 313,841
Feb 17, 2026 $ 0.00179
+0.16%
$ 1.79 million $ 317,717
Feb 16, 2026 $ 0.00179
-3.45%
$ 1.79 million $ 311,214
Feb 15, 2026 $ 0.00186
+0.66%
$ 1.86 million $ 313,669
Feb 14, 2026 $ 0.00184
+5.55%
$ 1.84 million $ 322,566
Feb 13, 2026 $ 0.00175
+5.63%
$ 1.75 million $ 315,703
Feb 12, 2026 $ 0.00165
-3.58%
$ 1.65 million $ 318,430
Feb 11, 2026 $ 0.00172
-2.37%
$ 1.72 million $ 321,382
Feb 10, 2026 $ 0.00175
-3.71%
$ 1.75 million $ 311,498
Feb 9, 2026 $ 0.00183
-0.40%
$ 1.83 million $ 319,681
Feb 8, 2026 $ 0.00183
-0.18%
$ 1.83 million $ 310,773
Feb 7, 2026 $ 0.00184
-1.36%
$ 1.84 million $ 326,078
Feb 6, 2026 $ 0.00187
+10.72%
$ 1.87 million $ 316,922
Feb 5, 2026 $ 0.0017
-13.28%
$ 1.7 million $ 342,057