METAVERSE Historical Data

METAV Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.00275
+0.28%
$ 2.75 million $ 329,566
Dec 15, 2025 $ 0.00273
-1.13%
$ 2.74 million $ 328,243
Dec 14, 2025 $ 0.00277
-1.06%
$ 2.76 million $ 331,729
Dec 13, 2025 $ 0.00277
-2.86%
$ 2.8 million $ 331,160
Dec 12, 2025 $ 0.00286
+1.41%
$ 2.86 million $ 339,606
Dec 11, 2025 $ 0.00282
-5.01%
$ 2.82 million $ 335,314
Dec 10, 2025 $ 0.00297
-0.79%
$ 2.97 million $ 324,316
Dec 9, 2025 $ 0.00299
+3.63%
$ 2.99 million $ 337,512
Dec 8, 2025 $ 0.00289
+1.32%
$ 2.89 million $ 330,826
Dec 7, 2025 $ 0.00285
-0.70%
$ 2.85 million $ 337,992
Dec 6, 2025 $ 0.00287
+1.94%
$ 2.87 million $ 332,409
Dec 5, 2025 $ 0.00282
-4.26%
$ 2.82 million $ 340,458
Dec 4, 2025 $ 0.00294
-5.79%
$ 2.95 million $ 332,951
Dec 3, 2025 $ 0.00312
+4.20%
$ 3.13 million $ 350,449
Dec 2, 2025 $ 0.003
+10.24%
$ 3 million $ 335,085
Dec 1, 2025 $ 0.00272
-6.61%
$ 2.72 million $ 346,582
Nov 30, 2025 $ 0.00295
+0.84%
$ 2.91 million $ 332,203
Nov 29, 2025 $ 0.00292
-0.50%
$ 2.92 million $ 334,651
Nov 28, 2025 $ 0.00294
-2.28%
$ 2.93 million $ 339,649
Nov 27, 2025 $ 0.00307
+2.23%
$ 3 million $ 336,939
Nov 26, 2025 $ 0.003
+0.25%
$ 3 million $ 333,813
Nov 25, 2025 $ 0.00299
+3.52%
$ 2.99 million $ 308,244
Nov 24, 2025 $ 0.0029
+3.40%
$ 2.89 million $ 287,039
Nov 23, 2025 $ 0.00282
+2.65%
$ 2.8 million $ 282,175
Nov 22, 2025 $ 0.00274
+1.40%
$ 2.74 million $ 292,857
Nov 21, 2025 $ 0.00268
-8.19%
$ 2.71 million $ 288,098
Nov 20, 2025 $ 0.00295
+1.02%
$ 2.92 million $ 281,923
Nov 19, 2025 $ 0.00293
-1.94%
$ 2.93 million $ 293,211
Nov 18, 2025 $ 0.00299
+3.63%
$ 2.98 million $ 286,669
Nov 17, 2025 $ 0.00289
-2.50%
$ 2.89 million $ 276,912
Nov 16, 2025 $ 0.00296
-1.17%
$ 2.96 million $ 288,554
Nov 15, 2025 $ 0.003
-0.85%
$ 3 million $ 374,041
Nov 14, 2025 $ 0.00305
-1.47%
$ 3.02 million $ 3.79 million
Nov 13, 2025 $ 0.00316
-5.36%
$ 3.1 million $ 3.67 million
Nov 12, 2025 $ 0.00333
-1.50%
$ 3.33 million $ 302,939
Nov 11, 2025 $ 0.00339
-7.04%
$ 3.39 million $ 292,192
Nov 10, 2025 $ 0.00364
+4.28%
$ 3.64 million $ 296,742
Nov 9, 2025 $ 0.0035
+2.11%
$ 3.5 million $ 314,776
Nov 8, 2025 $ 0.00342
-2.79%
$ 3.42 million $ 304,916
Nov 7, 2025 $ 0.00352
+3.60%
$ 3.52 million $ 295,905
Nov 6, 2025 $ 0.0034
-4.33%
$ 3.4 million $ 296,867
Nov 5, 2025 $ 0.00355
+6.49%
$ 3.55 million $ 294,236
Nov 4, 2025 $ 0.00333
-8.29%
$ 3.33 million $ 291,078
Nov 3, 2025 $ 0.00364
-10.73%
$ 3.64 million $ 309,035
Nov 2, 2025 $ 0.00407
+0.06%
$ 4.08 million $ 291,882
Nov 1, 2025 $ 0.00407
-0.14%
$ 4.07 million $ 284,075
Oct 31, 2025 $ 0.00407
+4.03%
$ 4.08 million $ 297,818
Oct 30, 2025 $ 0.0039
-8.07%
$ 3.91 million $ 295,966
Oct 29, 2025 $ 0.00424
+0.11%
$ 4.24 million $ 299,534
Oct 28, 2025 $ 0.00424
-1.32%
$ 4.24 million $ 284,028