MetaX Historical Data

X1 Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2023 $ 1.11
-33.92%
$ 1.11 billion $ 13,214
Jun 26, 2023 $ 1.68
+37.91%
$ 1.68 billion $ 15,453
Jun 25, 2023 $ 1.22
+0.57%
$ 1.22 billion $ 15,198
Jun 24, 2023 $ 1.21
-3.75%
$ 1.21 billion $ 9,832
Jun 23, 2023 $ 1.26
+1.97%
$ 1.26 billion $ 12,649
Jun 22, 2023 $ 1.23
-5.23%
$ 1.23 billion $ 14,389
Jun 21, 2023 $ 1.3
+0.97%
$ 1.3 billion $ 13,486
Jun 20, 2023 $ 1.29
-0.60%
$ 1.29 billion $ 11,235
Jun 19, 2023 $ 1.3
+0.36%
$ 1.3 billion $ 11,428
Jun 18, 2023 $ 1.29
+7.65%
$ 1.29 billion $ 11,645
Jun 17, 2023 $ 1.2
-0.22%
$ -- $ 13,021
Jun 16, 2023 $ 1.2
+0.06%
$ 1.2 billion $ 13,049
Jun 15, 2023 $ 1.2
-0.03%
$ 1.2 billion $ 20,082
Jun 14, 2023 $ 1.2
+0.08%
$ 1.2 billion $ 14,199
Jun 13, 2023 $ 1.2
-15.64%
$ 1.2 billion $ 12,770
Jun 12, 2023 $ 1.42
+4.00%
$ 1.42 billion $ 15,882
Jun 11, 2023 $ 1.37
-0.24%
$ 1.37 billion $ 13,385
Jun 10, 2023 $ 1.37
+1.48%
$ 1.37 billion $ 15,032
Jun 9, 2023 $ 1.35
+3.37%
$ 1.35 billion $ 16,053
Jun 8, 2023 $ 1.31
-9.95%
$ 1.31 billion $ 11,500
Jun 7, 2023 $ 1.45
+0.03%
$ 1.45 billion $ 14,081
Jun 6, 2023 $ 1.45
+3.48%
$ 1.45 billion $ 14,734
Jun 5, 2023 $ 1.4
-2.64%
$ 1.4 billion $ 14,339
Jun 4, 2023 $ 1.44
-6.23%
$ 1.44 billion $ 13,357
Jun 3, 2023 $ 1.54
+0.25%
$ 1.54 billion $ 18,119
Jun 2, 2023 $ 1.53
+5.87%
$ 1.53 billion $ 22,406
Jun 1, 2023 $ 1.45
-7.25%
$ 1.45 billion $ 35
May 31, 2023 $ 1.56
-0.16%
$ 1.56 billion $ 23,089
May 30, 2023 $ 1.56
-0.04%
$ 1.56 billion $ 22,793
May 29, 2023 $ 1.56
+1.33%
$ 1.56 billion $ 18,518
May 28, 2023 $ 1.54
-1.53%
$ 1.54 billion $ 18,878
May 27, 2023 $ 1.56
+3.57%
$ 1.56 billion $ 22,289
May 26, 2023 $ 1.51
-11.40%
$ 1.51 billion $ 18,070
May 25, 2023 $ 1.71
+16.63%
$ 1.71 billion $ 37,274
May 24, 2023 $ 1.46
+0.72%
$ 1.46 billion $ 14,646
May 23, 2023 $ 1.45
-0.07%
$ 1.45 billion $ 19,206
May 22, 2023 $ 1.45
+2.65%
$ 1.45 billion $ 18,882
May 21, 2023 $ 1.42
-1.53%
$ 1.42 billion $ 18,859
May 20, 2023 $ 1.44
+1.96%
$ 1.44 billion $ 18,370
May 19, 2023 $ 1.41
-5.63%
$ 1.41 billion $ 22,863
May 18, 2023 $ 1.5
+3.10%
$ 1.5 billion $ 13,031
May 17, 2023 $ 1.45
+0.03%
$ 1.45 billion $ 17,934
May 16, 2023 $ 1.45
-0.39%
$ 1.45 billion $ 17,936
May 15, 2023 $ 1.46
-6.04%
$ 1.46 billion $ 27,038
May 14, 2023 $ 1.55
+3.00%
$ 1.55 billion $ 22,935
May 13, 2023 $ 1.51
+0.45%
$ 1.51 billion $ 13,566
May 12, 2023 $ 1.5
+2.37%
$ 1.5 billion $ 31,366
May 11, 2023 $ 1.47
-2.99%
$ 1.47 billion $ 17,934
May 10, 2023 $ 1.51
+0.70%
$ 1.51 billion $ 18,005
May 9, 2023 $ 1.5
-13.15%
$ 1.5 billion $ 22,641