Metaverse VR v2 (MEVRV2) historical data and Live price

Metaverse VR v2

MEVRV2

$ 0.002779 -22.069 %

0.00000005 BTC

MARKET CAP
93.857 k

24H VOLUME
5.921 k

CIRC.SUPPLY
33.78 M

MAX SUPPLY

MEVRV2

USD

Rank2,220

1H -2.70 %

24H -22.07 %

7D -38.52 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/29/24	0.004	0.004	0.004	0.004	4,476.25	123,030.93
4/28/24	0.004	0.004	0.004	0.004	5,159.19	126,012.33
4/27/24	0.004	0.005	0.004	0.004	6,754	127,137.21
4/26/24	0.005	0.005	0.004	0.004	6,558.43	147,459.98
4/25/24	0.005	0.005	0.004	0.005	6,289.04	154,548.32
4/24/24	0.005	0.005	0.004	0.005	6,316.52	153,222.04
4/23/24	0.005	0.005	0.004	0.005	12,271.4	155,595.3
4/22/24	0.005	0.005	0.004	0.005	13,631.48	159,023.51
4/21/24	0.006	0.006	0.004	0.005	31,002.32	156,217.43
4/20/24	0.004	0.007	0.003	0.006	53,638.75	218,014.35
4/19/24	0.004	0.004	0.003	0.004	37,703.28	122,448.09
4/18/24	0.005	0.006	0.004	0.004	45,227.44	142,036.91
4/17/24	0.005	0.006	0.004	0.005	41,685.8	181,598.28
4/16/24	0.005	0.006	0.004	0.005	29,659.43	182,353.2
4/15/24	0.005	0.007	0.005	0.005	2,295.5	181,364.12
4/14/24	0.006	0.007	0.005	0.005	4,441.75	176,980.54
4/13/24	0.011	0.011	0.006	0.006	6,006.78	206,371.83
4/12/24	0.013	0.014	0.01	0.011	29,550.98	357,060.4
4/11/24	0.014	0.014	0.012	0.013	3,913.81	442,583.55
4/10/24	0.015	0.015	0.013	0.014	3,453.15	479,342.21
4/9/24	0.014	0.017	0.014	0.015	15,385.71	506,172.23
4/8/24	0.014	0.015	0.012	0.014	7,240.69	471,397.83
4/7/24	0.015	0.015	0.014	0.014	1,457.4	471,160.88
4/6/24	0.015	0.015	0.014	0.015	3,365.03	496,696.22
4/5/24	0.011	0.017	0.011	0.015	18,550.78	500,420.81
4/4/24	0.012	0.012	0.011	0.011	2,980.64	383,654.58
4/3/24	0.013	0.013	0.011	0.012	5,655.56	401,639.12
4/2/24	0.015	0.015	0.012	0.013	9,419.74	427,242.13
4/1/24	0.012	0.016	0.011	0.015	7,854.24	514,942.67
3/31/24	0.012	0.014	0.011	0.012	7,714.99	390,173.05
3/30/24	0.008	0.012	0.007	0.012	17,609.08	401,975.11
3/29/24	0.007	0.008	0.007	0.008	382.98	269,982.35
3/28/24	0.006	0.007	0.006	0.007	3,177.53	242,653.72
3/27/24	0.006	0.006	0.006	0.006	0	209,767.1
3/26/24	0.003	0.006	0.003	0.006	17.79	209,767.1
3/25/24	0.002	0.004	0.002	0.003	17.73	97,836.93
3/24/24	0.003	0.003	0.002	0.002	3.04	81,388.81
3/23/24	0.002	0.003	0.002	0.003	834.63	93,077.02
3/22/24	0.002	0.003	0.002	0.002	453.89	80,759.17
3/21/24	0.003	0.003	0.002	0.002	2,523.56	81,424.31
3/20/24	0.002	0.003	0.002	0.003	2,083.73	85,556.48
3/19/24	0.002	0.003	0.002	0.002	3,803.69	84,264.69
3/18/24	0.002	0.002	0.002	0.002	2,051.1	78,557.49
3/17/24	0.003	0.003	0.002	0.002	52.1	84,248.27
3/16/24	0.003	0.003	0.002	0.003	2,098.26	84,499.04
3/15/24	0.002	0.003	0.002	0.003	2,489.35	85,820.07
3/14/24	0.003	0.003	0.002	0.002	4,161.3	78,203.87
3/13/24	0.002	0.003	0.002	0.003	7,512.44	85,760.42
3/12/24	0.002	0.003	0.002	0.002	37,835.42	84,091.04
3/11/24	0.003	0.003	0.002	0.002	26,298.64	54,970.29
3/10/24	0.003	0.003	0.003	0.003	32,500.76	105,491.23
3/9/24	0.004	0.004	0.003	0.003	32,468.33	99,111.95
3/8/24	0.004	0.004	0.002	0.004	38,214.18	120,590.19
3/7/24	0.004	0.004	0.004	0.004	26,461.68	145,410.41
3/6/24	0.004	0.005	0.004	0.004	24,709.45	142,819.69
3/5/24	0.005	0.005	0.004	0.004	27,821.79	148,673.81
3/4/24	0.005	0.005	0.004	0.005	26,604.29	152,033.23
3/3/24	0.004	0.005	0.004	0.005	28,053.53	158,878.89
3/2/24	0.004	0.005	0.004	0.004	25,841.14	144,107.57
3/1/24	0.004	0.004	0.004	0.004	22,883.54	140,084.29
2/29/24	0.005	0.005	0.004	0.004	23,690.79	140,159.44
2/28/24	0.005	0.005	0.004	0.005	25,185.03	156,217.67
2/27/24	0.005	0.005	0.004	0.005	27,326.46	162,220.45
2/26/24	0.005	0.005	0.004	0.005	25,939.69	161,366.52
2/25/24	0.005	0.005	0.004	0.005	27,509.57	152,546.6
2/24/24	0.004	0.005	0.004	0.005	27,020.45	154,102.64
2/23/24	0.004	0.005	0.004	0.004	27,460.48	149,093.37
2/22/24	0.004	0.004	0.004	0.004	25,747.78	146,513.86
2/21/24	0.004	0.005	0.004	0.004	17,727.95	142,152.4
2/20/24	0.004	0.004	0.004	0.004	22,807.41	144,034.24
2/19/24	0.004	0.005	0.004	0.004	31,597.24	141,814.37
2/18/24	0.004	0.004	0.004	0.004	21,951.68	146,061.65
2/17/24	0.004	0.005	0.004	0.004	24,263.17	145,156.46
2/16/24	0.004	0.005	0.004	0.004	22,636.22	144,653.71
2/15/24	0.004	0.005	0.004	0.004	26,398.68	147,286.73
2/14/24	0.004	0.005	0.004	0.004	20,668.81	144,645.16
2/13/24	0.005	0.005	0.004	0.004	20,981.21	144,659.25
2/12/24	0.004	0.005	0.004	0.005	24,803.83	160,315.1
2/11/24	0.005	0.005	0.004	0.004	16,831.91	150,768.22
2/10/24	0.004	0.005	0.004	0.005	22,663.07	165,372.51
2/9/24	0.004	0.005	0.004	0.004	23,327.12	149,114.37
2/8/24	0.005	0.005	0.004	0.004	22,206.16	145,576.96
2/7/24	0.004	0.005	0.004	0.005	24,430.22	153,447.62
2/6/24	0.004	0.005	0.004	0.004	16,840.56	147,699.51
2/5/24	0.004	0.005	0.004	0.004	9,401.87	141,803.88
2/4/24	0.004	0.005	0.004	0.004	19,513.39	148,166.61
2/3/24	0.004	0.005	0.004	0.004	21,079.5	138,401.79
2/2/24	0.005	0.005	0.004	0.004	13,056.32	145,944.67
2/1/24	0.005	0.005	0.004	0.005	1,860.42	155,338.38
1/31/24	0.005	0.005	0.005	0.005	8,493.11	156,980.62

Similar Coins