MetaX Historical Data

X1 Page 6
Download
Date Close Price change Market cap Trading volume
Dec 6, 2023 $ 0.0₁₂23
-17.97%
$ -- $ 20,168
Dec 5, 2023 $ 0.0₁₂263
-27.49%
$ -- $ 36,947
Dec 4, 2023 $ 0.0₁₂36
-21.40%
$ -- $ 126,490
Dec 3, 2023 $ 0.0₁₂463
-87.62%
$ -- $ 494,350
Aug 12, 2023 $ 1.1
-1.71%
$ -- $ 551,818
Aug 11, 2023 $ 1.11
-0.88%
$ 1.11 billion $ 551,355
Aug 10, 2023 $ 1.12
+6.73%
$ 1.12 billion $ 563,707
Aug 9, 2023 $ 0.989
-18.38%
$ 989.13 million $ 185,324
Aug 8, 2023 $ 1.21
-13.69%
$ 1.21 billion $ 6,556
Aug 7, 2023 $ 1.4
-1.08%
$ 1.4 billion $ 88,917
Aug 6, 2023 $ 1.4
-3.37%
$ 1.4 billion $ 134,280
Aug 5, 2023 $ 1.04
-1.83%
$ 1.04 billion $ 6,110
Aug 4, 2023 $ 0.952
-4.76%
$ 952.26 million $ 8,557
Aug 3, 2023 $ 1
+1.94%
$ 999.66 million $ 8,912
Aug 2, 2023 $ 0.981
+3.45%
$ 981.25 million $ 11,300
Aug 1, 2023 $ 0.949
-2.25%
$ 948.7 million $ 9,844
Jul 31, 2023 $ 0.97
+1.10%
$ 970.35 million $ 10,205
Jul 30, 2023 $ 0.96
-0.05%
$ 959.64 million $ 10,228
Jul 29, 2023 $ 0.96
+0.00%
$ 960.02 million $ 10,342
Jul 28, 2023 $ 0.96
-5.89%
$ 959.92 million $ 11,652
Jul 27, 2023 $ 0.904
-7.13%
$ 904.02 million $ 11,424
Jul 26, 2023 $ 1.18
-5.84%
$ 1.18 billion $ 9,076
Jul 25, 2023 $ 1
-20.30%
$ 1 billion $ 11,931
Jul 24, 2023 $ 1.26
+20.77%
$ 1.26 billion $ 10,060
Jul 23, 2023 $ 1.04
+12.59%
$ 1.04 billion $ 10,999
Jul 22, 2023 $ 0.923
-16.11%
$ 923.39 million $ 8,966
Jul 21, 2023 $ 1.1
-6.74%
$ 1.1 billion $ 10,716
Jul 20, 2023 $ 1.18
-4.35%
$ 1.18 billion $ 11,798
Jul 19, 2023 $ 1.23
-4.40%
$ 1.23 billion $ 6,822
Jul 18, 2023 $ 1.29
+0.87%
$ 1.29 billion $ 11,485
Jul 17, 2023 $ 1.17
-4.19%
$ 1.17 billion $ 12,870
Jul 16, 2023 $ 1.22
+11.22%
$ 1.22 billion $ 309
Jul 15, 2023 $ 1.1
+0.80%
$ 1.1 billion $ 10,524
Jul 14, 2023 $ 1.09
+5.03%
$ 1.09 billion $ 10,757
Jul 13, 2023 $ 1.04
-1.87%
$ 1.04 billion $ 12,391
Jul 12, 2023 $ 1.25
+14.35%
$ 1.25 billion $ 11,712
Jul 11, 2023 $ 1.1
-8.71%
$ 1.1 billion $ 12,835
Jul 10, 2023 $ 1.2
+6.49%
$ 1.2 billion $ 6,941
Jul 9, 2023 $ 1.3
+16.09%
$ 1.3 billion $ 10,992
Jul 8, 2023 $ 1.12
-10.63%
$ 1.12 billion $ 9,661
Jul 7, 2023 $ 1.26
+2.59%
$ 1.26 billion $ 12,539
Jul 6, 2023 $ 1.22
+6.28%
$ 1.22 billion $ 13,892
Jul 5, 2023 $ 1.15
-0.16%
$ 1.15 billion $ 12,194
Jul 4, 2023 $ 1.15
-4.07%
$ 1.15 billion $ 9,854
Jul 3, 2023 $ 1.2
+7.43%
$ 1.2 billion $ 14,961
Jul 2, 2023 $ 1.12
-1.60%
$ 1.12 billion $ 12,392
Jul 1, 2023 $ 1.13
+5.48%
$ 1.13 billion $ 11,180
Jun 30, 2023 $ 1.05
+3.92%
$ 1.05 billion $ 9,912
Jun 29, 2023 $ 1.01
-10.25%
$ 1.01 billion $ 11,305
Jun 28, 2023 $ 1.13
+0.00%
$ 1.13 billion $ 15,393