METADEX Historical Data

METADEX
Download
Date Close Price change Market cap Trading volume
Apr 15, 2023 $ 0.289
+1.05%
$ -- $ 146
Apr 14, 2023 $ 0.286
-13.17%
$ 3.01 million $ 53,188
Apr 13, 2023 $ 1.14
-0.81%
$ 11.99 million $ 53,951
Apr 12, 2023 $ 1.15
-3.19%
$ 12.09 million $ 64,227
Apr 11, 2023 $ 1.19
-1.04%
$ 12.49 million $ 26,212
Apr 10, 2023 $ 1.2
-1.28%
$ 12.62 million $ 32,971
Apr 9, 2023 $ 1.22
-0.26%
$ 12.79 million $ 24,144
Apr 8, 2023 $ 1.22
-1.14%
$ 12.79 million $ 9,937
Apr 7, 2023 $ 1.23
-0.10%
$ 12.94 million $ 54,857
Apr 6, 2023 $ 1.23
-3.54%
$ 12.95 million $ 65,276
Apr 5, 2023 $ 1.28
-1.12%
$ 13.42 million $ 83,669
Apr 4, 2023 $ 1.29
-0.81%
$ 13.58 million $ 135,614
Apr 3, 2023 $ 1.3
-2.26%
$ 13.68 million $ 81,676
Apr 2, 2023 $ 1.33
-1.76%
$ 13.99 million $ 61,629
Apr 1, 2023 $ 1.36
-2.27%
$ 14.24 million $ 44,706
Mar 31, 2023 $ 1.39
+1.06%
$ 14.58 million $ 56,477
Mar 30, 2023 $ 1.37
-2.48%
$ 14.42 million $ 68,026
Mar 29, 2023 $ 1.41
-2.70%
$ 14.78 million $ 71,845
Mar 28, 2023 $ 1.45
+0.03%
$ 15.19 million $ 76,434
Mar 27, 2023 $ 1.44
+1.06%
$ 15.18 million $ 114,132
Mar 26, 2023 $ 1.43
-0.88%
$ 15.04 million $ 41,973
Mar 25, 2023 $ 1.44
-1.53%
$ 15.17 million $ 58,994
Mar 24, 2023 $ 1.47
-3.29%
$ 15.4 million $ 98,517
Mar 23, 2023 $ 1.52
+0.12%
$ 15.92 million $ 91,515
Mar 22, 2023 $ 1.52
-0.11%
$ 15.92 million $ 121,113
Mar 21, 2023 $ 1.52
-0.92%
$ 15.93 million $ 109,460
Mar 20, 2023 $ 1.53
-0.48%
$ 16.08 million $ 184,326
Mar 19, 2023 $ 1.54
+2.00%
$ 16.13 million $ 120,784
Mar 18, 2023 $ 1.51
+2.57%
$ 15.83 million $ 119,278
Mar 17, 2023 $ 1.47
+1.77%
$ 15.43 million $ 91,034
Mar 16, 2023 $ 1.44
+1.22%
$ 15.16 million $ 141,939
Mar 15, 2023 $ 1.43
-0.67%
$ 14.99 million $ 136,863
Mar 14, 2023 $ 1.44
-0.22%
$ 15.11 million $ 148,497
Mar 13, 2023 $ 1.44
-3.01%
$ 15.15 million $ 69,866
Mar 12, 2023 $ 1.48
-0.93%
$ 15.6 million $ 12,370
Mar 11, 2023 $ 1.5
+26.37%
$ 15.77 million $ 2.1 million
Mar 10, 2023 $ 1.19
+0.11%
$ 12.49 million $ 83,910
Mar 9, 2023 $ 1.19
+2.84%
$ 12.48 million $ 152,707
Mar 8, 2023 $ 1.15
-0.45%
$ 12.13 million $ 71,008
Mar 7, 2023 $ 1.16
-2.20%
$ 12.19 million $ 96,048
Mar 6, 2023 $ 1.19
-1.26%
$ 12.46 million $ 83,076
Mar 5, 2023 $ 1.2
+1.02%
$ 12.63 million $ 78,082
Mar 4, 2023 $ 1.19
-0.65%
$ 12.51 million $ 24,886
Mar 3, 2023 $ 1.2
-2.46%
$ 12.59 million $ 73,318
Mar 2, 2023 $ 1.23
-1.19%
$ 12.91 million $ 41,174
Mar 1, 2023 $ 1.24
-1.91%
$ 13.06 million $ 48,487
Feb 28, 2023 $ 1.27
-0.07%
$ 13.32 million $ 100,114
Feb 27, 2023 $ 1.27
+1.80%
$ 13.32 million $ 122,061
Feb 26, 2023 $ 1.24
-1.45%
$ 13.08 million $ 48,505
Feb 25, 2023 $ 1.26
+0.68%
$ 13.27 million $ 62,727
Download