METAVERSE Historical Data

METAV Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.00367
-7.45%
$ 3.67 million $ 1.01 million
May 29, 2025 $ 0.00396
-0.51%
$ 3.96 million $ 648,332
May 28, 2025 $ 0.00398
-3.67%
$ 3.98 million $ 543,246
May 27, 2025 $ 0.00414
+0.98%
$ 4.14 million $ 672,090
May 26, 2025 $ 0.0041
+0.53%
$ 4.1 million $ 542,130
May 25, 2025 $ 0.00407
-1.50%
$ 4.07 million $ 631,355
May 24, 2025 $ 0.00409
+0.31%
$ 4.09 million $ 504,071
May 23, 2025 $ 0.00407
-2.57%
$ 4.07 million $ 1.16 million
May 22, 2025 $ 0.00418
+3.27%
$ 4.18 million $ 839,196
May 21, 2025 $ 0.00404
+3.10%
$ 4.04 million $ 890,190
May 20, 2025 $ 0.00388
-0.22%
$ 3.88 million $ 616,586
May 19, 2025 $ 0.00386
-3.51%
$ 3.86 million $ 712,954
May 18, 2025 $ 0.004
+3.23%
$ 4 million $ 766,325
May 17, 2025 $ 0.00388
-2.13%
$ 3.88 million $ 603,549
May 16, 2025 $ 0.00391
-0.68%
$ 3.91 million $ 575,079
May 15, 2025 $ 0.00392
-3.37%
$ 3.92 million $ 875,229
May 14, 2025 $ 0.00408
-4.89%
$ 4.08 million $ 883,706
May 13, 2025 $ 0.00429
+6.00%
$ 4.29 million $ 1.21 million
May 12, 2025 $ 0.00405
-2.33%
$ 4.05 million $ 1.88 million
May 11, 2025 $ 0.00414
-1.01%
$ 4.14 million $ 1.18 million
May 10, 2025 $ 0.00418
-1.16%
$ 4.18 million $ 1.29 million
May 9, 2025 $ 0.00423
+10.11%
$ 4.23 million $ 1.39 million
May 8, 2025 $ 0.00384
-22.44%
$ 3.84 million $ 903,516
May 7, 2025 $ 0.00496
+1.89%
$ 4.96 million $ 432,799
May 6, 2025 $ 0.00487
+1.24%
$ 4.87 million $ 452,565
May 5, 2025 $ 0.00481
-1.63%
$ 4.81 million $ 486,685
May 4, 2025 $ 0.00489
-0.14%
$ 4.89 million $ 440,039
May 3, 2025 $ 0.00489
-1.91%
$ 4.89 million $ 407,002
May 2, 2025 $ 0.00499
-0.38%
$ 4.99 million $ 368,424
May 1, 2025 $ 0.00501
+0.11%
$ 5.01 million $ 497,926
Apr 30, 2025 $ 0.005
+2.61%
$ 5 million $ 476,203
Apr 29, 2025 $ 0.00489
-0.50%
$ 4.89 million $ 263,298
Apr 28, 2025 $ 0.00496
-1.31%
$ 4.96 million $ 614,396
Apr 27, 2025 $ 0.00502
-0.26%
$ 5.02 million $ 501,354
Apr 26, 2025 $ 0.00503
-2.18%
$ 5.03 million $ 687,484
Apr 25, 2025 $ 0.00514
-0.10%
$ 5.14 million $ 663,986
Apr 24, 2025 $ 0.00513
-0.95%
$ 5.13 million $ 539,080
Apr 23, 2025 $ 0.00518
+1.37%
$ 5.18 million $ 691,334
Apr 22, 2025 $ 0.0051
+9.79%
$ 5.1 million $ 656,884
Apr 21, 2025 $ 0.00468
+1.32%
$ 4.68 million $ 525,934
Apr 20, 2025 $ 0.00468
-1.68%
$ 4.68 million $ 426,175
Apr 19, 2025 $ 0.00476
+4.16%
$ 4.76 million $ 384,926
Apr 18, 2025 $ 0.00478
+3.03%
$ 4.78 million $ 415,867
Apr 17, 2025 $ 0.00465
+3.36%
$ 4.65 million $ 459,233
Apr 16, 2025 $ 0.00448
+1.00%
$ 4.48 million $ 930,186
Apr 15, 2025 $ 0.00444
+1.09%
$ 4.44 million $ 913,959
Apr 14, 2025 $ 0.00444
-2.03%
$ 4.44 million $ 1.01 million
Apr 13, 2025 $ 0.00452
+0.52%
$ 4.52 million $ 918,760
Apr 12, 2025 $ 0.00453
+10.29%
$ 4.53 million $ 847,232
Apr 11, 2025 $ 0.00409
+6.74%
$ 4.09 million $ 948,759