METAVERSE Historical Data

METAV Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.00195
-7.51%
$ 1.95 million $ 336,382
Feb 3, 2026 $ 0.00211
-3.36%
$ 2.11 million $ 319,115
Feb 2, 2026 $ 0.00219
+0.87%
$ 2.19 million $ 333,579
Feb 1, 2026 $ 0.00217
-2.11%
$ 2.17 million $ 322,771
Jan 31, 2026 $ 0.00221
-11.15%
$ 2.21 million $ 340,125
Jan 30, 2026 $ 0.00249
-0.19%
$ 2.49 million $ 309,478
Jan 29, 2026 $ 0.0025
-5.39%
$ 2.5 million $ 331,263
Jan 28, 2026 $ 0.00264
-1.51%
$ 2.64 million $ 336,467
Jan 27, 2026 $ 0.00268
+0.50%
$ 2.68 million $ 322,764
Jan 26, 2026 $ 0.00266
+3.37%
$ 2.66 million $ 331,151
Jan 25, 2026 $ 0.00258
-5.25%
$ 2.58 million $ 340,382
Jan 24, 2026 $ 0.00272
-0.42%
$ 2.72 million $ 333,254
Jan 23, 2026 $ 0.00273
+1.14%
$ 2.73 million $ 349,288
Jan 22, 2026 $ 0.0027
-1.85%
$ 2.7 million $ 337,540
Jan 21, 2026 $ 0.00275
+1.49%
$ 2.75 million $ 332,917
Jan 20, 2026 $ 0.00271
-3.77%
$ 2.71 million $ 337,562
Jan 19, 2026 $ 0.00282
-4.58%
$ 2.82 million $ 339,131
Jan 18, 2026 $ 0.00297
-1.88%
$ 2.97 million $ 327,731
Jan 17, 2026 $ 0.00303
-0.28%
$ 3.03 million $ 352,017
Jan 16, 2026 $ 0.00304
-1.71%
$ 3.04 million $ 339,823
Jan 15, 2026 $ 0.00309
+0.50%
$ 3.09 million $ 344,024
Jan 14, 2026 $ 0.00308
-1.02%
$ 3.08 million $ 339,278
Jan 13, 2026 $ 0.00312
+4.81%
$ 3.12 million $ 331,335
Jan 12, 2026 $ 0.00297
+1.19%
$ 2.97 million $ 334,419
Jan 11, 2026 $ 0.00294
+0.73%
$ 2.94 million $ 342,587
Jan 10, 2026 $ 0.00292
+0.32%
$ 2.92 million $ 345,851
Jan 9, 2026 $ 0.00291
-0.64%
$ 2.91 million $ 337,924
Jan 8, 2026 $ 0.00293
+1.53%
$ 2.93 million $ 331,080
Jan 7, 2026 $ 0.00288
-3.23%
$ 2.88 million $ 336,408
Jan 6, 2026 $ 0.00298
+1.74%
$ 2.98 million $ 321,247
Jan 5, 2026 $ 0.00293
+3.03%
$ 2.93 million $ 347,836
Jan 4, 2026 $ 0.00283
+1.53%
$ 2.83 million $ 351,933
Jan 3, 2026 $ 0.0028
-1.40%
$ 2.8 million $ 331,900
Jan 2, 2026 $ 0.00283
+4.20%
$ 2.83 million $ 330,473
Jan 1, 2026 $ 0.00272
+3.28%
$ 2.72 million $ 329,132
Dec 31, 2025 $ 0.00263
-0.01%
$ 2.63 million $ 332,922
Dec 30, 2025 $ 0.00261
+0.51%
$ 2.63 million $ 334,562
Dec 29, 2025 $ 0.00266
+0.75%
$ 2.6 million $ 338,799
Dec 28, 2025 $ 0.00263
+0.17%
$ 2.64 million $ 314,908
Dec 27, 2025 $ 0.00262
-0.86%
$ 2.62 million $ 334,166
Dec 26, 2025 $ 0.00264
+1.01%
$ 2.64 million $ 328,744
Dec 25, 2025 $ 0.00263
+1.51%
$ 2.61 million $ 333,185
Dec 24, 2025 $ 0.0026
-0.76%
$ 2.59 million $ 324,056
Dec 23, 2025 $ 0.00262
-1.14%
$ 2.62 million $ 332,842
Dec 22, 2025 $ 0.00267
-2.57%
$ 2.65 million $ 326,439
Dec 21, 2025 $ 0.00274
-0.59%
$ 2.74 million $ 332,752
Dec 20, 2025 $ 0.00276
+2.88%
$ 2.75 million $ 317,475
Dec 19, 2025 $ 0.00269
+5.89%
$ 2.68 million $ 332,950
Dec 18, 2025 $ 0.00254
-6.79%
$ 2.54 million $ 337,165
Dec 17, 2025 $ 0.00273
-1.17%
$ 2.72 million $ 341,655