MetaverseX Historical Data

METAX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 19, 2024 $ 0.0509
+6.85%
$ 1.02 million $ 35,269
Feb 18, 2024 $ 0.0476
+12.98%
$ 951,867 $ 40,227
Feb 17, 2024 $ 0.0422
+7.27%
$ 843,317 $ 36,234
Feb 16, 2024 $ 0.0393
-4.51%
$ 786,510 $ 34,611
Feb 15, 2024 $ 0.0411
+1.71%
$ 821,462 $ 29,632
Feb 14, 2024 $ 0.0403
+8.94%
$ 805,913 $ 37,332
Feb 13, 2024 $ 0.0371
-10.93%
$ 741,047 $ 35,097
Feb 12, 2024 $ 0.0416
+4.37%
$ 832,214 $ 33,664
Feb 11, 2024 $ 0.0398
+2.54%
$ 796,650 $ 35,754
Feb 10, 2024 $ 0.0389
-16.04%
$ 777,572 $ 34,689
Feb 9, 2024 $ 0.0463
+16.08%
$ 925,852 $ 36,605
Feb 8, 2024 $ 0.04
+9.74%
$ 800,137 $ 34,142
Feb 7, 2024 $ 0.0365
-1.52%
$ 730,940 $ 34,388
Feb 6, 2024 $ 0.0373
+7.55%
$ 745,092 $ 34,831
Feb 5, 2024 $ 0.0348
-7.77%
$ 695,191 $ 32,936
Feb 4, 2024 $ 0.0377
+1.07%
$ 753,681 $ 33,652
Feb 3, 2024 $ 0.0373
-1.84%
$ 745,490 $ 31,789
Feb 2, 2024 $ 0.0381
-0.92%
$ 762,224 $ 30,087
Feb 1, 2024 $ 0.0384
-1.05%
$ 767,358 $ 34,271
Jan 31, 2024 $ 0.0388
+1.91%
$ 775,525 $ 33,950
Jan 30, 2024 $ 0.0381
-1.40%
$ 762,361 $ 31,331
Jan 29, 2024 $ 0.0387
-4.89%
$ 773,408 $ 33,207
Jan 28, 2024 $ 0.0407
+2.43%
$ 813,982 $ 35,187
Jan 27, 2024 $ 0.0397
+4.91%
$ 794,842 $ 35,588
Jan 26, 2024 $ 0.0378
-0.53%
$ 756,910 $ 34,180
Jan 25, 2024 $ 0.0377
+4.19%
$ 753,523 $ 32,634
Jan 24, 2024 $ 0.0362
-6.72%
$ 724,249 $ 33,831
Jan 23, 2024 $ 0.0388
-5.26%
$ 776,434 $ 29,281
Jan 22, 2024 $ 0.041
-3.35%
$ 819,470 $ 34,464
Jan 21, 2024 $ 0.0425
-3.80%
$ 849,397 $ 35,184
Jan 20, 2024 $ 0.0443
+0.34%
$ 885,559 $ 29,715
Jan 19, 2024 $ 0.0442
+8.84%
$ 884,080 $ 33,431
Jan 18, 2024 $ 0.0407
-9.74%
$ 813,178 $ 35,879
Jan 17, 2024 $ 0.045
+7.72%
$ 900,341 $ 32,713
Jan 16, 2024 $ 0.0423
-2.28%
$ 845,029 $ 34,578
Jan 15, 2024 $ 0.0433
+1.08%
$ 865,885 $ 35,635
Jan 14, 2024 $ 0.0428
-3.71%
$ 855,362 $ 32,324
Jan 13, 2024 $ 0.0444
+1.47%
$ 888,100 $ 37,878
Jan 12, 2024 $ 0.0441
-11.95%
$ 882,253 $ 32,099
Jan 11, 2024 $ 0.0501
+10.70%
$ 1 million $ 32,254
Jan 10, 2024 $ 0.0452
-4.14%
$ 904,200 $ 34,779
Jan 9, 2024 $ 0.0471
+2.86%
$ 942,548 $ 29,955
Jan 8, 2024 $ 0.0458
-3.26%
$ 915,970 $ 33,444
Jan 7, 2024 $ 0.0469
+3.28%
$ 937,904 $ 35,397
Jan 6, 2024 $ 0.0453
-3.53%
$ 906,138 $ 35,170
Jan 5, 2024 $ 0.0469
-10.79%
$ 938,646 $ 36,500
Jan 4, 2024 $ 0.0527
+21.98%
$ 1.05 million $ 44,125
Jan 3, 2024 $ 0.0431
-16.93%
$ 861,376 $ 34,614
Jan 2, 2024 $ 0.0519
+5.28%
$ 1.04 million $ 36,004
Jan 1, 2024 $ 0.0493
-0.23%
$ 986,150 $ 25,187