RealityMetaverse Historical Data

RMV Page 17
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0588
+5.07%
$ 5.82 million $ 1.31 million
Apr 7, 2024 $ 0.0559
-3.58%
$ 5.54 million $ 1.42 million
Apr 6, 2024 $ 0.058
+26.31%
$ 5.74 million $ 1.51 million
Apr 5, 2024 $ 0.046
+8.00%
$ 4.55 million $ 1.03 million
Apr 4, 2024 $ 0.0426
-2.23%
$ 4.21 million $ 795,775
Apr 3, 2024 $ 0.0435
+9.41%
$ 4.31 million $ 588,907
Apr 2, 2024 $ 0.0394
-29.96%
$ 3.91 million $ 954,355
Apr 1, 2024 $ 0.0563
-0.95%
$ 5.58 million $ 1.19 million
Mar 31, 2024 $ 0.0569
-3.76%
$ 5.64 million $ 1.47 million
Mar 30, 2024 $ 0.0591
-6.34%
$ 5.86 million $ 1.63 million
Mar 29, 2024 $ 0.0631
-18.94%
$ 6.25 million $ 722,022
Mar 28, 2024 $ 0.0778
-4.64%
$ 7.71 million $ 1.81 million
Mar 27, 2024 $ 0.0817
-5.85%
$ 8.1 million $ 1.68 million
Mar 26, 2024 $ 0.0867
+1.12%
$ 8.6 million $ 1.41 million
Mar 25, 2024 $ 0.0857
+7.22%
$ 8.5 million $ 2.14 million
Mar 24, 2024 $ 0.0801
+9.52%
$ 7.93 million $ 2.3 million
Mar 23, 2024 $ 0.0732
-1.66%
$ 7.25 million $ 2.96 million
Mar 22, 2024 $ 0.0742
+4.82%
$ 7.36 million $ 1.72 million
Mar 21, 2024 $ 0.0708
+0.12%
$ 7.02 million $ 1.42 million
Mar 20, 2024 $ 0.0708
-1.50%
$ 7.02 million $ 2.18 million
Mar 19, 2024 $ 0.072
-6.65%
$ 7.14 million $ 1.58 million
Mar 18, 2024 $ 0.0774
-7.35%
$ 7.67 million $ 1.36 million
Mar 17, 2024 $ 0.0835
+14.91%
$ 8.27 million $ 1.31 million
Mar 16, 2024 $ 0.0725
-14.33%
$ 7.19 million $ 986,715
Mar 15, 2024 $ 0.08
-12.98%
$ 7.93 million $ 765,378
Mar 14, 2024 $ 0.091
+35.93%
$ 9.01 million $ 613,423
Mar 13, 2024 $ 0.0677
+7.66%
$ 5.42 million $ 727,350
Mar 12, 2024 $ 0.0629
+5.32%
$ 5.03 million $ 986,417
Mar 11, 2024 $ 0.0598
+2.99%
$ 4.79 million $ 1.02 million
Mar 10, 2024 $ 0.058
-4.51%
$ 4.64 million $ 1.22 million
Mar 9, 2024 $ 0.0629
+11.09%
$ 5.03 million $ 184,965
Mar 8, 2024 $ 0.0568
+13.03%
$ 4.54 million $ 680,397
Mar 7, 2024 $ 0.0503
+8.29%
$ 4.02 million $ 1.03 million
Mar 6, 2024 $ 0.0463
+15.62%
$ 3.7 million $ 1.45 million
Mar 5, 2024 $ 0.0401
+1.46%
$ 3.2 million $ 423,364
Mar 4, 2024 $ 0.0395
+4.38%
$ 3.16 million $ 359,835
Mar 3, 2024 $ 0.0378
-4.29%
$ 3.03 million $ 394,818
Mar 2, 2024 $ 0.0395
+4.03%
$ 3.16 million $ 341,907
Mar 1, 2024 $ 0.038
-4.47%
$ 3.04 million $ 403,029
Feb 29, 2024 $ 0.0398
+1.18%
$ 3.18 million $ 558,928
Feb 28, 2024 $ 0.0393
+0.51%
$ 3.14 million $ 470,199
Feb 27, 2024 $ 0.0391
-3.82%
$ 3.13 million $ 418,293
Feb 26, 2024 $ 0.0406
-3.74%
$ 3.25 million $ 618,726
Feb 25, 2024 $ 0.0422
+1.05%
$ 3.38 million $ 457,900
Feb 24, 2024 $ 0.0419
+3.24%
$ 3.35 million $ 312,611
Feb 23, 2024 $ 0.0406
+2.54%
$ 3.24 million $ 344,085
Feb 22, 2024 $ 0.0396
-2.35%
$ 3.17 million $ 307,017
Feb 21, 2024 $ 0.0405
+0.58%
$ 3.24 million $ 302,144
Feb 20, 2024 $ 0.0404
-7.15%
$ 3.23 million $ 249,317
Feb 19, 2024 $ 0.0435
+4.40%
$ 3.48 million $ 343,686