UK markets close in 3 hours 54 minutes

MetaVerse-M USD (M-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001415-0.000111 (-7.25%)
As of 11:35AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0014270.0014360.0014150.0014150.00141581
25 Jun 20240.0015210.0015410.0014200.0014270.00142784
24 Jun 20240.0015330.0015360.0014910.0015210.00152113
23 Jun 20240.0015610.0015640.0015330.0015330.0015332
22 Jun 20240.0015530.0015620.0015430.0015610.0015611
21 Jun 20240.0015530.0015570.0015420.0015530.0015534
20 Jun 20240.0015650.0015790.0015490.0015520.0015527
19 Jun 20240.0015480.0015720.0015430.0015650.0015659
18 Jun 20240.0018010.0018010.0015270.0015480.001548144
17 Jun 20240.0019530.0019630.0018010.0018010.001801161
16 Jun 20240.0019490.0019540.0019360.0019530.0019531
15 Jun 20240.0019560.0019710.0019390.0019490.00194919
14 Jun 20240.0019880.0019880.0019260.0019560.00195637
13 Jun 20240.0022000.0022000.0019830.0019880.00198884
12 Jun 20240.0021330.0022090.0021160.0022000.00220032
11 Jun 20240.0021990.0022040.0021310.0021330.00213316
10 Jun 20240.0022690.0022730.0021720.0021800.00218028
09 Jun 20240.0022880.0022920.0022650.0022690.0022694
08 Jun 20240.0022980.0023180.0022810.0022880.0022887
07 Jun 20240.0026770.0026770.0022680.0022980.002298268
06 Jun 20240.0027130.0029470.0026430.0026770.002677233
05 Jun 20240.0026790.0027730.0026730.0027130.00271372
04 Jun 20240.0026820.0026820.0024940.0026790.002679133
03 Jun 20240.0014250.0029210.0014220.0026820.0026821,012
02 Jun 20240.0014290.0014390.0013470.0014250.00142586
01 Jun 20240.0013470.0016070.0013470.0014290.001429359
31 May 20240.0013980.0014170.0013430.0013470.00134759
30 May 20240.0013130.0013990.0012260.0013980.001398195
29 May 20240.0014150.0014150.0012430.0013130.001313166
28 May 20240.0013320.0014180.0013290.0014150.00141580
27 May 20240.0014230.0015270.0013250.0013320.001332267
26 May 20240.0016170.0016170.0014080.0014230.001423133
25 May 20240.0017180.0017180.0015460.0016170.001617189
24 May 20240.0016650.0017210.0014990.0017180.001718278
23 May 20240.0018320.0018340.0015520.0016650.001665161
22 May 20240.0018220.0018530.0017990.0018320.00183218
21 May 20240.0019490.0020070.0017660.0018220.001822145
20 May 20240.0019860.0019860.0018860.0019490.00194984
19 May 20240.0016870.0020100.0016830.0019860.001986327
18 May 20240.0016870.0016890.0016720.0016870.0016873
17 May 20240.0016370.0017800.0016370.0016870.001687187
16 May 20240.0016700.0017710.0016210.0016370.00163785
15 May 20240.0016090.0016880.0016090.0016700.00167022
14 May 20240.0016660.0016660.0015790.0016090.00160941
13 May 20240.0017270.0017280.0016490.0016660.00166652
12 May 20240.0017020.0017320.0016940.0017270.0017279
11 May 20240.0017430.0017800.0016880.0017020.00170247
10 May 20240.0017780.0017780.0017350.0017430.0017432
09 May 20240.0017610.0018090.0016400.0017780.001778171
08 May 20240.0017610.0017710.0017540.0017610.0017616
07 May 20240.0017860.0017930.0017270.0017610.00176135
06 May 20240.0017870.0018100.0017720.0017860.0017866
05 May 20240.0017760.0017950.0017610.0017870.0017873
04 May 20240.0017750.0017860.0017610.0017760.0017762
03 May 20240.0015850.0018060.0015450.0017750.001775154
02 May 20240.0016520.0016580.0014980.0015850.001585172
01 May 20240.0017760.0017760.0015160.0016520.001652344
30 Apr 20240.0018430.0018740.0017130.0017760.00177646
29 Apr 20240.0020860.0020860.0017300.0018430.001843368
28 Apr 20240.0019800.0021120.0019800.0020860.00208658
27 Apr 20240.0020310.0021020.0019520.0019800.00198086
26 Apr 20240.0020000.0022790.0019740.0020310.002031389
25 Apr 20240.0018790.0022920.0018760.0020000.002000457
24 Apr 20240.0020980.0020980.0018540.0018770.00187775
23 Apr 20240.0020860.0021400.0020690.0020980.00209850
22 Apr 20240.0022580.0025190.0020620.0020860.002086388
21 Apr 20240.0023920.0024290.0021750.0022580.002258403
20 Apr 20240.0023370.0026720.0019650.0023920.002392836
19 Apr 20240.0022930.0023490.0022230.0023370.00233715
18 Apr 20240.0023130.0023670.0022360.0022930.00229352
17 Apr 20240.0022810.0023130.0019940.0023130.002313385
16 Apr 20240.0022320.0023230.0022170.0022810.00228187
15 Apr 20240.0025860.0026700.0022320.0022320.002232280
14 Apr 20240.0028610.0028610.0024710.0025860.002586283
13 Apr 20240.0031330.0031750.0027820.0028610.00286158
12 Apr 20240.0032880.0034010.0030560.0031330.00313396
11 Apr 20240.0034240.0034520.0030420.0032880.003288283
10 Apr 20240.0032040.0034340.0031990.0034240.00342453
09 Apr 20240.0037010.0037070.0031160.0032040.003204956
08 Apr 20240.0043210.0044370.0036190.0037010.003701513
07 Apr 20240.0043970.0043980.0042720.0043210.004321176
06 Apr 20240.0046390.0047530.0043650.0043970.004397193
05 Apr 20240.0038980.0047990.0036410.0046390.004639820
04 Apr 20240.0038460.0040600.0038450.0038980.00389890
03 Apr 20240.0038870.0041280.0037980.0038460.003846366
02 Apr 20240.0032820.0038870.0029580.0038870.003887495
01 Apr 20240.0035940.0035940.0032820.0032820.00328223
31 Mar 20240.0034400.0035960.0032810.0035940.003594128
30 Mar 20240.0041210.0041210.0034400.0034400.003440341
29 Mar 20240.0035010.0041700.0035010.0041210.004121277
28 Mar 20240.0030390.0035010.0029570.0035010.003501335
27 Mar 20240.0033210.0033210.0030130.0030390.003039130
26 Mar 20240.0037230.0038790.0028000.0033210.003321798
25 Mar 20240.0030520.0037280.0027510.0037230.003723708
24 Mar 20240.0033620.0034200.0029790.0030520.003052278
23 Mar 20240.0030810.0034180.0030810.0033620.00336268
22 Mar 20240.0031680.0034080.0030810.0030810.003081143
21 Mar 20240.0036240.0036240.0031660.0031680.003168212
20 Mar 20240.0031280.0036240.0029840.0036240.003624240
19 Mar 20240.0035710.0035710.0030340.0031280.003128239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...