METAVERSE Historical Data

METAV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0043
-2.22%
$ 4.3 million $ 292,172
Oct 26, 2025 $ 0.00439
+5.66%
$ 4.39 million $ 290,134
Oct 25, 2025 $ 0.00416
+0.02%
$ 4.16 million $ 283,789
Oct 24, 2025 $ 0.00415
+0.75%
$ 4.16 million $ 299,171
Oct 23, 2025 $ 0.00409
+4.31%
$ 4.12 million $ 309,013
Oct 22, 2025 $ 0.0039
-2.42%
$ 3.92 million $ 369,014
Oct 21, 2025 $ 0.00407
-0.94%
$ 3.99 million $ 385,383
Oct 20, 2025 $ 0.00411
+0.96%
$ 4.11 million $ 418,747
Oct 19, 2025 $ 0.00411
+0.85%
$ 4.06 million $ 559,274
Oct 18, 2025 $ 0.00404
+2.74%
$ 4.07 million $ 613,027
Oct 17, 2025 $ 0.00398
-0.46%
$ 3.93 million $ 601,133
Oct 16, 2025 $ 0.00399
-5.61%
$ 4 million $ 593,362
Oct 15, 2025 $ 0.00421
-5.53%
$ 4.23 million $ 630,861
Oct 14, 2025 $ 0.00438
-2.96%
$ 4.45 million $ 534,962
Oct 13, 2025 $ 0.00451
+5.30%
$ 4.51 million $ 623,061
Oct 12, 2025 $ 0.00427
+10.13%
$ 4.27 million $ 582,828
Oct 11, 2025 $ 0.00388
-5.56%
$ 3.88 million $ 674,243
Oct 10, 2025 $ 0.00411
-14.55%
$ 4.11 million $ 601,877
Oct 9, 2025 $ 0.00481
-3.84%
$ 4.81 million $ 584,808
Oct 8, 2025 $ 0.005
+2.97%
$ 5 million $ 613,417
Oct 7, 2025 $ 0.00486
-4.31%
$ 4.86 million $ 575,084
Oct 6, 2025 $ 0.00508
+1.62%
$ 5.08 million $ 645,299
Oct 5, 2025 $ 0.005
+0.32%
$ 5 million $ 608,588
Oct 4, 2025 $ 0.00498
-2.45%
$ 4.98 million $ 567,226
Oct 3, 2025 $ 0.00509
-0.91%
$ 5.11 million $ 602,448
Oct 2, 2025 $ 0.00514
+7.04%
$ 5.14 million $ 609,779
Oct 1, 2025 $ 0.00479
+5.13%
$ 4.81 million $ 626,746
Sep 30, 2025 $ 0.00456
-2.01%
$ 4.55 million $ 593,034
Sep 29, 2025 $ 0.00466
+0.59%
$ 4.66 million $ 613,195
Sep 28, 2025 $ 0.00461
+2.59%
$ 4.63 million $ 532,678
Sep 27, 2025 $ 0.00449
-0.91%
$ 4.49 million $ 398,767
Sep 26, 2025 $ 0.00442
+4.27%
$ 4.51 million $ 347,789
Sep 25, 2025 $ 0.00422
-9.38%
$ 4.24 million $ 398,857
Sep 24, 2025 $ 0.00465
-0.73%
$ 4.66 million $ 410,278
Sep 23, 2025 $ 0.00472
-1.84%
$ 4.7 million $ 397,203
Sep 22, 2025 $ 0.0048
-6.94%
$ 4.8 million $ 430,148
Sep 21, 2025 $ 0.00517
-2.31%
$ 5.16 million $ 396,060
Sep 20, 2025 $ 0.00529
+0.81%
$ 5.29 million $ 399,252
Sep 19, 2025 $ 0.00523
-3.34%
$ 5.24 million $ 414,772
Sep 18, 2025 $ 0.00542
+1.68%
$ 5.41 million $ 410,415
Sep 17, 2025 $ 0.00533
+2.39%
$ 5.33 million $ 413,841
Sep 16, 2025 $ 0.00524
+1.45%
$ 5.2 million $ 424,102
Sep 15, 2025 $ 0.00516
-2.44%
$ 5.15 million $ 401,837
Sep 14, 2025 $ 0.00527
-1.23%
$ 5.3 million $ 418,016
Sep 13, 2025 $ 0.00534
+0.86%
$ 5.34 million $ 238,831
Sep 12, 2025 $ 0.00529
+6.71%
$ 5.28 million $ 386,748
Sep 11, 2025 $ 0.00497
+1.21%
$ 4.97 million $ 262,374
Sep 10, 2025 $ 0.00491
+2.04%
$ 4.91 million $ 247,739
Sep 9, 2025 $ 0.00481
+2.97%
$ 4.8 million $ 258,487
Sep 8, 2025 $ 0.00467
+1.43%
$ 4.67 million $ 247,184