MEVerse (MEV) historical data and Live price

MEVerse

MEV

$ 0.007651 -1.786 %

0.00000012 BTC

MARKET CAP
13.134 M

24H VOLUME
1.483 M

CIRC.SUPPLY
1.717 B

MAX SUPPLY
2.01 B

MEV

USD

Rank1,024

1H 2.41 %

24H -1.79 %

7D 4.01 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	0.009	0.011	0.008	0.008	9,136,362.09	13,470,761.81
4/22/24	0.008	0.009	0.008	0.009	739,818.27	14,915,100.01
4/21/24	0.008	0.008	0.008	0.008	174,012.69	14,159,865.09
4/20/24	0.008	0.008	0.008	0.008	211,859.9	14,118,746.29
4/19/24	0.008	0.008	0.007	0.008	754,460.73	13,509,634.82
4/18/24	0.007	0.008	0.007	0.008	826,987.9	13,693,331.88
4/17/24	0.008	0.008	0.007	0.007	720,985.59	12,574,213.86
4/16/24	0.008	0.008	0.008	0.008	405,183.04	13,775,692.57
4/15/24	0.009	0.009	0.008	0.008	658,680.18	14,225,464.58
4/14/24	0.008	0.009	0.008	0.009	472,931.39	15,406,169.32
4/13/24	0.008	0.009	0.007	0.008	963,138.96	13,323,919.61
4/12/24	0.011	0.011	0.008	0.008	3,195,308.84	14,403,601.86
4/11/24	0.011	0.012	0.009	0.011	4,820,816.43	18,238,356.72
4/10/24	0.01	0.013	0.01	0.011	13,200,393.17	19,588,258.05
4/9/24	0.01	0.011	0.009	0.01	7,474,179.8	17,702,112.78
4/8/24	0.008	0.012	0.008	0.01	8,087,369.14	17,766,483.98
4/7/24	0.008	0.008	0.008	0.008	190,228.39	13,182,246.6
4/6/24	0.008	0.008	0.008	0.008	120,392.65	13,275,890.72
4/5/24	0.008	0.008	0.008	0.008	291,552.78	13,273,571.29
4/4/24	0.008	0.008	0.008	0.008	775,632.46	13,623,541.34
4/3/24	0.008	0.009	0.008	0.008	1,817,533.21	13,242,298.62
4/2/24	0.008	0.008	0.007	0.008	718,940.59	13,176,868.15
4/1/24	0.009	0.009	0.008	0.008	430,119.73	14,190,641.7
3/31/24	0.009	0.009	0.009	0.009	332,641.02	15,177,080.02
3/30/24	0.009	0.009	0.009	0.009	399,981.51	15,274,613.14
3/29/24	0.009	0.009	0.008	0.009	680,554.83	14,971,172.7
3/28/24	0.009	0.009	0.008	0.009	506,599.89	15,122,318.45
3/27/24	0.009	0.009	0.008	0.009	612,101.48	15,071,017.79
3/26/24	0.009	0.009	0.009	0.009	509,618.83	15,114,325.73
3/25/24	0.009	0.009	0.008	0.009	812,379.77	15,050,884.06
3/24/24	0.008	0.009	0.008	0.008	327,878.58	14,584,656.96
3/23/24	0.008	0.008	0.008	0.008	239,637.2	14,246,410.79
3/22/24	0.008	0.008	0.008	0.008	336,730.55	13,946,526.18
3/21/24	0.009	0.009	0.008	0.008	589,967	14,471,817.4
3/20/24	0.007	0.009	0.007	0.009	1,501,001.1	14,996,323.25
3/19/24	0.009	0.009	0.007	0.007	1,252,148.46	12,808,820.43
3/18/24	0.009	0.01	0.009	0.009	1,066,705.7	15,687,304.59
3/17/24	0.009	0.009	0.009	0.009	1,004,318.54	15,688,062.26
3/16/24	0.009	0.01	0.009	0.009	2,081,287.6	15,530,643.26
3/15/24	0.009	0.009	0.008	0.009	1,206,690.79	15,018,189.37
3/14/24	0.01	0.01	0.009	0.009	1,406,369.52	16,118,261.48
3/13/24	0.009	0.01	0.009	0.01	919,218	16,775,411.75
3/12/24	0.009	0.01	0.009	0.009	2,539,020.81	16,180,832.86
3/11/24	0.008	0.009	0.008	0.009	2,444,183.96	15,724,493.83
3/10/24	0.008	0.009	0.008	0.008	1,339,972.69	14,268,835.82
3/9/24	0.008	0.009	0.008	0.008	1,135,034.87	14,154,936.09
3/8/24	0.008	0.009	0.008	0.008	2,251,774.32	13,310,002.09
3/7/24	0.007	0.008	0.007	0.008	522,563.2	12,941,818.16
3/6/24	0.007	0.008	0.007	0.007	1,081,605.17	12,394,140.6
3/5/24	0.008	0.008	0.007	0.007	1,124,594.67	12,094,593.26
3/4/24	0.008	0.009	0.008	0.008	1,249,353.65	13,364,598.24
3/3/24	0.008	0.009	0.008	0.008	1,700,695.23	14,200,715.85
3/2/24	0.008	0.009	0.008	0.008	2,016,636.02	14,187,281.42
3/1/24	0.008	0.008	0.007	0.008	1,573,432.81	13,591,340.51
2/29/24	0.008	0.009	0.008	0.008	4,939,215	13,173,439.88
2/28/24	0.007	0.008	0.007	0.008	3,868,537.27	13,530,996.82
2/27/24	0.007	0.007	0.007	0.007	1,331,764.46	12,153,927.16
2/26/24	0.006	0.007	0.006	0.007	1,442,265.92	11,670,140.53
2/25/24	0.006	0.007	0.006	0.006	414,898.16	11,139,543.41
2/24/24	0.006	0.007	0.006	0.006	271,983.04	11,151,325.21
2/23/24	0.007	0.007	0.006	0.006	302,778.55	11,027,930.79
2/22/24	0.007	0.007	0.007	0.007	488,565.35	11,327,009.24
2/21/24	0.007	0.007	0.007	0.007	516,315.88	11,428,644.93
2/20/24	0.007	0.007	0.007	0.007	1,365,926.89	11,594,927.58
2/19/24	0.007	0.007	0.007	0.007	1,060,056.91	11,663,265.81
2/18/24	0.007	0.008	0.007	0.007	1,529,335.93	11,746,990.54
2/17/24	0.007	0.007	0.006	0.007	532,982.47	11,454,788.87
2/16/24	0.007	0.008	0.007	0.007	2,382,013.38	11,590,261.94
2/15/24	0.007	0.008	0.007	0.007	8,940,298.3	12,127,677.21
2/14/24	0.008	0.008	0.006	0.007	10,630,167.15	11,490,826.76
2/13/24	0.006	0.008	0.006	0.008	11,202,692.89	13,935,714.71
2/12/24	0.006	0.006	0.006	0.006	146,501.87	10,148,037.89
2/11/24	0.006	0.006	0.006	0.006	160,013.91	10,307,026.08
2/10/24	0.006	0.006	0.006	0.006	147,289.67	10,376,119.83
2/9/24	0.006	0.007	0.006	0.006	884,290.53	10,477,274.09
2/8/24	0.006	0.006	0.006	0.006	148,811.77	9,949,091.6
2/7/24	0.006	0.006	0.006	0.006	415,212.48	9,898,763.63
2/6/24	0.006	0.006	0.005	0.006	237,523.71	9,623,975.87
2/5/24	0.006	0.006	0.006	0.006	131,323.79	9,571,579.81
2/4/24	0.006	0.006	0.006	0.006	105,673.11	9,817,857.91
2/3/24	0.006	0.006	0.006	0.006	133,216.02	9,765,003.68
2/2/24	0.006	0.006	0.006	0.006	123,795.03	9,865,349.15
2/1/24	0.006	0.006	0.006	0.006	92,995.38	10,041,572.58
1/31/24	0.006	0.006	0.006	0.006	228,558.77	9,966,494.21
1/30/24	0.005	0.006	0.005	0.006	658,978.74	10,172,963.06
1/29/24	0.005	0.006	0.005	0.005	118,818.37	9,257,040.43
1/28/24	0.005	0.006	0.005	0.005	60,953.63	9,391,285.57
1/27/24	0.006	0.006	0.005	0.005	136,343.53	9,282,929.52
1/26/24	0.005	0.006	0.005	0.006	188,644.75	9,575,351.26
1/25/24	0.005	0.006	0.005	0.005	393,495.55	9,372,482.99

Similar Coins