METAVERSE Historical Data

METAV Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.00461
+5.72%
$ 4.61 million $ 248,193
Sep 6, 2025 $ 0.00435
-2.49%
$ 4.35 million $ 259,251
Sep 5, 2025 $ 0.00447
+0.40%
$ 4.47 million $ 247,636
Sep 4, 2025 $ 0.00443
-6.05%
$ 4.46 million $ 251,025
Sep 3, 2025 $ 0.00469
+3.37%
$ 4.72 million $ 250,980
Sep 2, 2025 $ 0.00453
+5.66%
$ 4.52 million $ 265,156
Sep 1, 2025 $ 0.00429
-4.30%
$ 4.29 million $ 268,268
Aug 31, 2025 $ 0.00444
+0.12%
$ 4.47 million $ 253,391
Aug 30, 2025 $ 0.00437
-4.53%
$ 4.44 million $ 287,080
Aug 29, 2025 $ 0.00459
-1.32%
$ 4.59 million $ 261,119
Aug 28, 2025 $ 0.00465
+2.90%
$ 4.65 million $ 266,489
Aug 27, 2025 $ 0.00455
+5.48%
$ 4.52 million $ 309,347
Aug 26, 2025 $ 0.00431
+1.34%
$ 4.31 million $ 314,347
Aug 25, 2025 $ 0.00423
-5.81%
$ 4.25 million $ 339,613
Aug 24, 2025 $ 0.00448
-1.90%
$ 4.5 million $ 348,870
Aug 23, 2025 $ 0.00457
+2.99%
$ 4.57 million $ 299,250
Aug 22, 2025 $ 0.00443
+10.07%
$ 4.43 million $ 366,532
Aug 21, 2025 $ 0.00401
-3.48%
$ 4.01 million $ 287,541
Aug 20, 2025 $ 0.00412
+2.31%
$ 4.15 million $ 292,303
Aug 19, 2025 $ 0.00404
-1.53%
$ 4.02 million $ 291,559
Aug 18, 2025 $ 0.0041
-3.15%
$ 4.1 million $ 293,454
Aug 17, 2025 $ 0.00424
+1.82%
$ 4.24 million $ 291,989
Aug 16, 2025 $ 0.00417
+2.10%
$ 4.17 million $ 254,536
Aug 15, 2025 $ 0.00408
-4.00%
$ 4.08 million $ 310,956
Aug 14, 2025 $ 0.00436
-1.97%
$ 4.25 million $ 356,106
Aug 13, 2025 $ 0.00444
+3.95%
$ 4.44 million $ 338,465
Aug 12, 2025 $ 0.00431
+6.46%
$ 4.31 million $ 315,193
Aug 11, 2025 $ 0.00405
-0.39%
$ 4.05 million $ 334,494
Aug 10, 2025 $ 0.00406
+0.62%
$ 4.06 million $ 304,004
Aug 9, 2025 $ 0.00406
+2.54%
$ 4.06 million $ 322,433
Aug 8, 2025 $ 0.00395
+0.98%
$ 3.95 million $ 335,102
Aug 7, 2025 $ 0.0039
+1.33%
$ 3.9 million $ 332,692
Aug 6, 2025 $ 0.00385
+4.31%
$ 3.85 million $ 299,691
Aug 5, 2025 $ 0.00369
-3.11%
$ 3.69 million $ 333,033
Aug 4, 2025 $ 0.00379
+4.28%
$ 3.79 million $ 315,957
Aug 3, 2025 $ 0.00363
+1.63%
$ 3.64 million $ 314,518
Aug 2, 2025 $ 0.00357
-3.77%
$ 3.56 million $ 284,175
Aug 1, 2025 $ 0.00373
-4.60%
$ 3.74 million $ 349,790
Jul 31, 2025 $ 0.00391
-2.25%
$ 3.91 million $ 300,614
Jul 30, 2025 $ 0.00397
-5.47%
$ 3.97 million $ 347,067
Jul 29, 2025 $ 0.0042
-1.02%
$ 4.2 million $ 354,014
Jul 28, 2025 $ 0.00424
-3.31%
$ 4.24 million $ 355,256
Jul 27, 2025 $ 0.00439
+2.12%
$ 4.39 million $ 308,843
Jul 26, 2025 $ 0.0043
+1.71%
$ 4.3 million $ 320,957
Jul 25, 2025 $ 0.00423
-0.16%
$ 4.23 million $ 345,777
Jul 24, 2025 $ 0.00422
-1.78%
$ 4.22 million $ 392,943
Jul 23, 2025 $ 0.00429
-6.72%
$ 4.29 million $ 410,967
Jul 22, 2025 $ 0.00459
+3.35%
$ 4.59 million $ 394,264
Jul 21, 2025 $ 0.00446
+7.63%
$ 4.46 million $ 384,766
Jul 20, 2025 $ 0.00414
+0.46%
$ 4.14 million $ 378,722