METAVERSE Historical Data

METAV Page 9
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.00409
+6.74%
$ 4.09 million $ 948,759
Apr 10, 2025 $ 0.00386
-9.13%
$ 3.86 million $ 1.13 million
Apr 9, 2025 $ 0.00426
+14.61%
$ 4.26 million $ 1.44 million
Apr 8, 2025 $ 0.00375
-4.00%
$ 3.75 million $ 1.53 million
Apr 7, 2025 $ 0.00391
+5.48%
$ 3.91 million $ 2.14 million
Apr 6, 2025 $ 0.00371
-10.39%
$ 3.71 million $ 1.26 million
Apr 5, 2025 $ 0.00414
-4.30%
$ 4.14 million $ 878,550
Apr 4, 2025 $ 0.00432
+5.16%
$ 4.32 million $ 1.14 million
Apr 3, 2025 $ 0.00407
-4.27%
$ 4.07 million $ 1.08 million
Apr 2, 2025 $ 0.00423
-8.45%
$ 4.23 million $ 1.39 million
Apr 1, 2025 $ 0.00462
-3.06%
$ 4.62 million $ 998,584
Mar 31, 2025 $ 0.00477
+4.11%
$ 4.77 million $ 1.01 million
Mar 30, 2025 $ 0.00446
-3.20%
$ 4.46 million $ 1.07 million
Mar 29, 2025 $ 0.0046
-2.53%
$ 4.6 million $ 1.03 million
Mar 28, 2025 $ 0.00477
-8.10%
$ 4.77 million $ 1.11 million
Mar 27, 2025 $ 0.00519
-0.80%
$ 5.19 million $ 1.01 million
Mar 26, 2025 $ 0.00524
-1.40%
$ 5.24 million $ 1.5 million
Mar 25, 2025 $ 0.00531
-2.19%
$ 5.31 million $ 774,666
Mar 24, 2025 $ 0.00543
+13.01%
$ 5.43 million $ 770,734
Mar 23, 2025 $ 0.00481
+0.72%
$ 4.81 million $ 837,033
Mar 22, 2025 $ 0.00477
+3.94%
$ 4.77 million $ 848,876
Mar 21, 2025 $ 0.00459
-3.30%
$ 4.59 million $ 914,638
Mar 20, 2025 $ 0.00475
-5.66%
$ 4.75 million $ 836,601
Mar 19, 2025 $ 0.00504
+7.29%
$ 5.04 million $ 980,463
Mar 18, 2025 $ 0.00469
-2.96%
$ 4.69 million $ 923,418
Mar 17, 2025 $ 0.00484
-2.27%
$ 4.84 million $ 1.11 million
Mar 16, 2025 $ 0.00495
-1.71%
$ 4.95 million $ 1.26 million
Mar 15, 2025 $ 0.00504
+0.77%
$ 5.04 million $ 758,842
Mar 14, 2025 $ 0.00502
+9.86%
$ 5.02 million $ 1.01 million
Mar 13, 2025 $ 0.00457
-3.90%
$ 4.57 million $ 1.01 million
Mar 12, 2025 $ 0.00476
-0.61%
$ 4.76 million $ 1.16 million
Mar 11, 2025 $ 0.00479
+5.81%
$ 4.79 million $ 1.47 million
Mar 10, 2025 $ 0.00452
-6.22%
$ 4.52 million $ 1.5 million
Mar 9, 2025 $ 0.00482
-8.50%
$ 4.82 million $ 1.05 million
Mar 8, 2025 $ 0.00527
-1.76%
$ 5.27 million $ 839,730
Mar 7, 2025 $ 0.00537
-4.08%
$ 5.37 million $ 1.18 million
Mar 6, 2025 $ 0.0056
+4.16%
$ 5.6 million $ 936,097
Mar 5, 2025 $ 0.00537
-6.62%
$ 5.37 million $ 927,802
Mar 4, 2025 $ 0.00575
-0.12%
$ 5.75 million $ 1.7 million
Mar 3, 2025 $ 0.00576
-17.46%
$ 5.76 million $ 1.58 million
Mar 2, 2025 $ 0.00698
+21.31%
$ 6.98 million $ 2.1 million
Mar 1, 2025 $ 0.00575
-1.87%
$ 5.75 million $ 1.46 million
Feb 28, 2025 $ 0.00587
+5.60%
$ 5.87 million $ 2 million
Feb 27, 2025 $ 0.00555
+0.27%
$ 5.55 million $ 1.61 million
Feb 26, 2025 $ 0.00554
-5.18%
$ 5.54 million $ 1.77 million
Feb 25, 2025 $ 0.00584
-3.08%
$ 5.84 million $ 2.28 million
Feb 24, 2025 $ 0.00602
-18.42%
$ 6.02 million $ 1.96 million
Feb 23, 2025 $ 0.00738
-3.11%
$ 7.38 million $ 1.4 million
Feb 22, 2025 $ 0.00761
+0.80%
$ 7.61 million $ 1.46 million
Feb 21, 2025 $ 0.00755
-2.29%
$ 7.55 million $ 1.71 million