MetaverseX Historical Data

METAX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.0249
-1.19%
$ 498,277 $ 15,936
Apr 8, 2024 $ 0.0253
+4.36%
$ 505,166 $ 19,427
Apr 7, 2024 $ 0.0241
-6.45%
$ 482,322 $ 20,922
Apr 6, 2024 $ 0.0255
+0.43%
$ 510,827 $ 6,096
Apr 5, 2024 $ 0.0257
+0.30%
$ 513,200 $ 10,173
Apr 4, 2024 $ 0.0256
-0.69%
$ 511,805 $ 20,065
Apr 3, 2024 $ 0.0257
-4.53%
$ 513,662 $ 21,691
Apr 2, 2024 $ 0.0269
-1.57%
$ 538,032 $ 19,645
Apr 1, 2024 $ 0.0273
-8.53%
$ 545,906 $ 18,787
Mar 31, 2024 $ 0.0299
-0.19%
$ 597,477 $ 15,765
Mar 30, 2024 $ 0.0299
-0.06%
$ 598,505 $ 18,450
Mar 29, 2024 $ 0.0299
+2.84%
$ 598,774 $ 24,199
Mar 28, 2024 $ 0.0291
-5.75%
$ 582,398 $ 26,835
Mar 27, 2024 $ 0.0309
-2.85%
$ 617,442 $ 30,365
Mar 26, 2024 $ 0.0317
-4.79%
$ 633,846 $ 30,172
Mar 25, 2024 $ 0.0334
+1.88%
$ 668,242 $ 33,317
Mar 24, 2024 $ 0.0328
+5.45%
$ 655,926 $ 32,063
Mar 23, 2024 $ 0.0311
+3.31%
$ 621,314 $ 30,579
Mar 22, 2024 $ 0.0301
+4.96%
$ 601,886 $ 31,447
Mar 21, 2024 $ 0.0287
-0.34%
$ 573,165 $ 34,674
Mar 20, 2024 $ 0.0286
-5.06%
$ 572,685 $ 33,381
Mar 19, 2024 $ 0.0302
+3.54%
$ 603,745 $ 337,844
Mar 18, 2024 $ 0.0292
-15.49%
$ 583,229 $ 499,876
Mar 17, 2024 $ 0.0344
-9.93%
$ 688,151 $ 389,160
Mar 16, 2024 $ 0.0386
-17.52%
$ 771,174 $ 4.89 million
Mar 15, 2024 $ 0.0474
+9.25%
$ 947,167 $ 4.73 million
Mar 14, 2024 $ 0.0434
-3.72%
$ 867,010 $ 3.27 million
Mar 13, 2024 $ 0.045
+9.04%
$ 900,529 $ 40,451
Mar 12, 2024 $ 0.0414
-7.53%
$ 827,749 $ 40,814
Mar 11, 2024 $ 0.0448
+7.12%
$ 896,122 $ 40,894
Mar 10, 2024 $ 0.0417
-17.41%
$ 834,480 $ 41,782
Mar 9, 2024 $ 0.0508
+13.00%
$ 1.02 million $ 43,215
Mar 8, 2024 $ 0.0448
-1.67%
$ 896,022 $ 34,518
Mar 7, 2024 $ 0.0455
-0.78%
$ 910,516 $ 37,820
Mar 6, 2024 $ 0.0458
+0.81%
$ 916,438 $ 38,830
Mar 5, 2024 $ 0.0455
+0.05%
$ 909,149 $ 37,058
Mar 4, 2024 $ 0.0454
-10.84%
$ 908,781 $ 34,366
Mar 3, 2024 $ 0.0509
-1.51%
$ 1.02 million $ 33,146
Mar 2, 2024 $ 0.0517
+24.71%
$ 1.03 million $ 38,470
Mar 1, 2024 $ 0.0409
-6.66%
$ 817,790 $ 31,663
Feb 29, 2024 $ 0.044
+21.35%
$ 879,419 $ 35,422
Feb 28, 2024 $ 0.036
-11.22%
$ 719,435 $ 35,840
Feb 27, 2024 $ 0.0402
+5.08%
$ 804,330 $ 31,941
Feb 26, 2024 $ 0.0383
-1.18%
$ 765,567 $ 33,354
Feb 25, 2024 $ 0.039
-8.26%
$ 780,471 $ 36,200
Feb 24, 2024 $ 0.0425
+1.76%
$ 849,935 $ 36,861
Feb 23, 2024 $ 0.0419
-11.97%
$ 838,070 $ 31,370
Feb 22, 2024 $ 0.0471
+3.34%
$ 942,827 $ 28,793
Feb 21, 2024 $ 0.0457
-5.95%
$ 914,138 $ 29,522
Feb 20, 2024 $ 0.0486
-4.29%
$ 972,537 $ 32,778