METAVERSE(METAV)Today
$0.00406
METAVERSE Price History (METAV)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.00397 | $0.00407 | $0.00391 | $0.004 | $136.152K |
2025-07-16 | $0.003806 | $0.00398 | $0.00376 | $0.00394 | $75,455.84 |
2025-07-15 | $0.00377 | $0.00386 | $0.00374 | $0.00378 | $47,587.15 |
2025-07-14 | $0.00374 | $0.00388 | $0.00374 | $0.00375 | $79,890.91 |
2025-07-13 | $0.00375 | $0.00378 | $0.00374 | $0.00374 | $50,020.25 |
2025-07-12 | $0.003732 | $0.00379 | $0.00367 | $0.00375 | $97,086.87 |
2025-07-11 | $0.003571 | $0.00387 | $0.00359 | $0.00374 | $111.107K |
2025-07-10 | $0.00354 | $0.00365 | $0.00353 | $0.00359 | $71,256.59 |
2025-07-09 | $0.003442 | $0.00357 | $0.00344 | $0.00354 | $36,672.83 |
2025-07-09 | -- | $0.00351 | $0.0034 | -- | -- |
2025-07-07 | $0.003442 | $0.00353 | $0.00337 | $0.00347 | $26,514.92 |
2025-07-06 | $0.00338 | $0.0034 | $0.00335 | $0.00339 | $25,518.23 |
2025-07-05 | $0.003459 | $0.00341 | $0.00334 | $0.00338 | $26,602.17 |
2025-07-04 | $0.00346 | $0.00354 | $0.00337 | $0.00337 | $28,572.06 |
2025-07-03 | $0.003390 | $0.00359 | $0.00345 | $0.00345 | $57,210.05 |
2025-07-02 | $0.003327 | $0.00349 | $0.00334 | $0.00349 | $23,856.99 |
2025-07-01 | $0.00365 | $0.00365 | $0.00347 | $0.00347 | $29,837.75 |
2025-06-30 | $0.003433 | $0.00365 | $0.00346 | $0.00365 | $40,293.46 |
2025-06-29 | $0.003362 | $0.00353 | $0.00329 | $0.00348 | $20,369.34 |
2025-06-28 | $0.003220 | $0.0033 | $0.00324 | $0.00329 | $23,576.71 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
METAVERSE(METAV)
