METAVERSE Historical Data

METAV Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.0041
+0.56%
$ 4.1 million $ 354,955
Jul 18, 2025 $ 0.00407
-0.41%
$ 4.07 million $ 447,529
Jul 17, 2025 $ 0.00411
+1.93%
$ 4.11 million $ 404,808
Jul 16, 2025 $ 0.00404
+7.60%
$ 4.04 million $ 372,766
Jul 15, 2025 $ 0.00378
-1.93%
$ 3.78 million $ 302,088
Jul 14, 2025 $ 0.00385
+4.67%
$ 3.85 million $ 363,596
Jul 13, 2025 $ 0.00368
+1.27%
$ 3.68 million $ 312,660
Jul 12, 2025 $ 0.00364
-3.01%
$ 3.64 million $ 324,001
Jul 11, 2025 $ 0.00375
+7.21%
$ 3.75 million $ 380,072
Jul 10, 2025 $ 0.00361
-1.35%
$ 3.63 million $ 328,963
Jul 9, 2025 $ 0.00368
+6.65%
$ 3.68 million $ 321,572
Jul 8, 2025 $ 0.00347
+3.40%
$ 3.47 million $ 283,498
Jul 7, 2025 $ 0.00336
-2.04%
$ 3.36 million $ 280,907
Jul 6, 2025 $ 0.00343
+2.45%
$ 3.43 million $ 286,634
Jul 5, 2025 $ 0.00335
-2.10%
$ 3.35 million $ 270,633
Jul 4, 2025 $ 0.00343
-0.43%
$ 3.43 million $ 287,698
Jul 3, 2025 $ 0.00343
-1.62%
$ 3.43 million $ 251,221
Jul 2, 2025 $ 0.00349
+4.28%
$ 3.49 million $ 269,117
Jul 1, 2025 $ 0.00333
-8.13%
$ 3.35 million $ 285,328
Jun 30, 2025 $ 0.00362
+5.56%
$ 3.62 million $ 277,902
Jun 29, 2025 $ 0.00343
-0.61%
$ 3.43 million $ 326,731
Jun 28, 2025 $ 0.00345
+7.96%
$ 3.45 million $ 327,396
Jun 27, 2025 $ 0.0032
-3.42%
$ 3.2 million $ 399,618
Jun 26, 2025 $ 0.00331
+0.90%
$ 3.31 million $ 363,371
Jun 25, 2025 $ 0.00328
-1.52%
$ 3.28 million $ 356,196
Jun 24, 2025 $ 0.00329
+0.51%
$ 3.29 million $ 390,282
Jun 23, 2025 $ 0.00328
+9.13%
$ 3.28 million $ 420,521
Jun 22, 2025 $ 0.00311
+1.31%
$ 3.11 million $ 455,083
Jun 21, 2025 $ 0.00307
-4.18%
$ 3.07 million $ 398,699
Jun 20, 2025 $ 0.00313
-8.66%
$ 3.13 million $ 372,981
Jun 19, 2025 $ 0.00337
+2.78%
$ 3.37 million $ 370,575
Jun 18, 2025 $ 0.00333
+0.59%
$ 3.33 million $ 369,231
Jun 17, 2025 $ 0.00339
-6.44%
$ 3.39 million $ 406,209
Jun 16, 2025 $ 0.00363
+4.68%
$ 3.63 million $ 423,262
Jun 15, 2025 $ 0.00348
+5.72%
$ 3.48 million $ 379,769
Jun 14, 2025 $ 0.00341
-0.42%
$ 3.41 million $ 382,157
Jun 13, 2025 $ 0.00346
+0.09%
$ 3.46 million $ 477,818
Jun 12, 2025 $ 0.00359
-1.17%
$ 3.59 million $ 77,173
Jun 11, 2025 $ 0.00363
-4.28%
$ 3.63 million $ 411,385
Jun 10, 2025 $ 0.00373
+0.79%
$ 3.73 million $ 409,454
Jun 9, 2025 $ 0.00368
+6.61%
$ 3.68 million $ 384,170
Jun 8, 2025 $ 0.00345
-2.45%
$ 3.45 million $ 356,805
Jun 7, 2025 $ 0.00358
+4.14%
$ 3.58 million $ 376,615
Jun 6, 2025 $ 0.00346
+3.25%
$ 3.46 million $ 383,254
Jun 5, 2025 $ 0.00337
-4.55%
$ 3.37 million $ 535,914
Jun 4, 2025 $ 0.00353
-2.12%
$ 3.53 million $ 602,245
Jun 3, 2025 $ 0.00361
-1.48%
$ 3.61 million $ 489,096
Jun 2, 2025 $ 0.00367
+0.86%
$ 3.67 million $ 641,333
Jun 1, 2025 $ 0.00364
-0.23%
$ 3.64 million $ 556,263
May 31, 2025 $ 0.00362
-1.33%
$ 3.62 million $ 712,642