METAVERSE Historical Data

METAV
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.00196
+10.70%
$ 2.02 million $ 165,332
Apr 27 $ 0.00178
-3.00%
$ 1.76 million $ 42,284
Apr 20 $ 0.00181
+3.07%
$ 1.83 million $ 800,765
Apr 13 $ 0.00181
+5.47%
$ 1.76 million $ 813,803
Apr 6 $ 0.0018
+3.45%
$ 1.72 million $ 806,913
Mar 30 $ 0.00171
-0.52%
$ 1.73 million $ 833,085
Mar 23 $ 0.00173
-4.48%
$ 1.72 million $ 1.26 million
Mar 16 $ 0.00181
-4.22%
$ 1.81 million $ 2.27 million
Mar 9 $ 0.00189
+9.55%
$ 1.89 million $ 2.29 million
Mar 2 $ 0.00177
+1.49%
$ 1.72 million $ 1.97 million
Feb 23 $ 0.00175
+0.38%
$ 1.75 million $ 2.26 million
Feb 16 $ 0.00182
-1.86%
$ 1.74 million $ 1.89 million
Feb 9 $ 0.00184
+0.63%
$ 1.86 million $ 1.91 million
Feb 2 $ 0.00184
-15.19%
$ 1.83 million $ 1.97 million
Jan 26 $ 0.00221
-14.10%
$ 2.17 million $ 1.97 million
Jan 19 $ 0.00272
-7.93%
$ 2.58 million $ 2.03 million
Jan 12 $ 0.00303
+3.25%
$ 2.97 million $ 2.04 million
Jan 5 $ 0.00292
+2.69%
$ 2.94 million $ 2.02 million
Dec 29 $ 0.0028
+6.06%
$ 2.83 million $ 2 million
Dec 22 $ 0.00262
-4.55%
$ 2.64 million $ 1.98 million
Dec 15 $ 0.00276
-0.03%
$ 2.74 million $ 1.99 million
Dec 8 $ 0.00277
-2.91%
$ 2.76 million $ 2 million
Dec 1 $ 0.00287
-1.43%
$ 2.85 million $ 2.04 million
Nov 24 $ 0.00292
+4.13%
$ 2.91 million $ 1.94 million
Nov 17 $ 0.00274
-7.29%
$ 2.8 million $ 1.72 million
Nov 10 $ 0.003
-14.22%
$ 2.96 million $ 8.73 million
Nov 3 $ 0.00342
-15.97%
$ 3.5 million $ 1.79 million
Oct 27 $ 0.00407
-7.34%
$ 4.08 million $ 1.75 million
Oct 20 $ 0.00416
+2.06%
$ 4.39 million $ 2.07 million
Oct 13 $ 0.00404
-5.70%
$ 4.06 million $ 3.6 million
Oct 6 $ 0.00388
-22.35%
$ 4.27 million $ 3.69 million
Sep 29 $ 0.00498
+7.57%
$ 5 million $ 3.61 million
Sep 22 $ 0.00449
-13.08%
$ 4.63 million $ 2.38 million
Sep 15 $ 0.00529
-0.16%
$ 5.16 million $ 2.46 million
Sep 8 $ 0.00534
+15.89%
$ 5.3 million $ 1.64 million
Sep 1 $ 0.00435
-2.90%
$ 4.61 million $ 1.54 million
Aug 25 $ 0.00437
-2.81%
$ 4.47 million $ 1.78 million
Aug 18 $ 0.00457
+7.74%
$ 4.5 million $ 1.83 million
Aug 11 $ 0.00424
+4.35%
$ 4.24 million $ 2.2 million
Aug 4 $ 0.00406
+11.76%
$ 4.06 million $ 1.94 million
Jul 28 $ 0.00357
-18.49%
$ 3.64 million $ 1.99 million
Jul 21 $ 0.0043
+3.76%
$ 4.39 million $ 2.25 million
Jul 14 $ 0.0041
+11.25%
$ 4.14 million $ 2.25 million
Jul 7 $ 0.00364
+6.06%
$ 3.68 million $ 1.92 million
Jun 30 $ 0.00335
-2.23%
$ 3.43 million $ 1.64 million
Jun 23 $ 0.00345
+14.89%
$ 3.43 million $ 2.26 million
Jun 16 $ 0.00307
-11.39%
$ 3.11 million $ 2.34 million
Jun 9 $ 0.00341
-1.26%
$ 3.48 million $ 2.14 million
Jun 2 $ 0.00358
-1.51%
$ 3.45 million $ 3.03 million
May 26 $ 0.00364
-10.70%
$ 3.64 million $ 4.69 million
Download