MetaverseX Historical Data

METAX Page 12
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.0495
+0.10%
$ 989,702 $ 32,620
Dec 30, 2023 $ 0.0494
+3.84%
$ 988,265 $ 35,097
Dec 29, 2023 $ 0.0474
-1.13%
$ 948,924 $ 34,511
Dec 28, 2023 $ 0.0481
+4.57%
$ 961,477 $ 41,705
Dec 27, 2023 $ 0.046
+5.15%
$ 920,611 $ 33,326
Dec 26, 2023 $ 0.0438
-0.76%
$ 875,169 $ 33,931
Dec 25, 2023 $ 0.044
+0.03%
$ 880,476 $ 41,291
Dec 24, 2023 $ 0.044
-4.52%
$ 880,480 $ 30,349
Dec 23, 2023 $ 0.0461
+5.91%
$ 922,008 $ 31,144
Dec 22, 2023 $ 0.0435
+1.73%
$ 869,017 $ 29,455
Dec 21, 2023 $ 0.0427
-7.22%
$ 854,569 $ 30,023
Dec 20, 2023 $ 0.0462
-3.36%
$ 923,563 $ 32,516
Dec 19, 2023 $ 0.0477
-1.02%
$ 953,853 $ 32,010
Dec 18, 2023 $ 0.0483
+3.16%
$ 965,650 $ 29,084
Dec 17, 2023 $ 0.0468
-12.06%
$ 936,307 $ 29,653
Dec 16, 2023 $ 0.0531
+7.34%
$ 1.06 million $ 28,235
Dec 15, 2023 $ 0.0495
+1.47%
$ 989,192 $ 30,936
Dec 14, 2023 $ 0.0486
-16.48%
$ 971,969 $ 36,864
Dec 13, 2023 $ 0.0582
+10.15%
$ 1.16 million $ 34,452
Dec 12, 2023 $ 0.0529
-1.55%
$ 1.06 million $ 29,957
Dec 11, 2023 $ 0.0541
-19.20%
$ 1.08 million $ 39,595
Dec 10, 2023 $ 0.0678
+22.56%
$ 1.36 million $ 29,268
Dec 9, 2023 $ 0.0553
+16.83%
$ 1.11 million $ 34,710
Dec 8, 2023 $ 0.0473
+14.51%
$ 946,541 $ 36,257
Dec 7, 2023 $ 0.0413
+3.16%
$ 826,273 $ 27,804
Dec 6, 2023 $ 0.0401
+18.82%
$ 801,058 $ 34,028
Dec 5, 2023 $ 0.0338
-7.38%
$ 675,985 $ 31,385
Dec 4, 2023 $ 0.0365
+1.61%
$ 729,809 $ 30,959
Dec 3, 2023 $ 0.0359
-4.70%
$ 718,019 $ 32,313
Dec 2, 2023 $ 0.0376
-0.40%
$ 752,963 $ 35,152
Dec 1, 2023 $ 0.0376
+9.60%
$ 752,399 $ 33,256
Nov 30, 2023 $ 0.0343
+7.78%
$ 686,369 $ 31,107
Nov 29, 2023 $ 0.0319
-2.26%
$ 638,239 $ 32,331
Nov 28, 2023 $ 0.0327
+0.86%
$ 653,227 $ 38,387
Nov 27, 2023 $ 0.0324
-0.77%
$ 647,648 $ 39,498
Nov 26, 2023 $ 0.0328
-3.80%
$ 655,967 $ 39,514
Nov 25, 2023 $ 0.0341
+3.20%
$ 681,577 $ 38,645
Nov 24, 2023 $ 0.033
+3.99%
$ 659,412 $ 39,868
Nov 23, 2023 $ 0.0317
+5.83%
$ 634,010 $ 36,535
Nov 22, 2023 $ 0.03
+4.94%
$ 599,577 $ 38,526
Nov 21, 2023 $ 0.0284
-18.90%
$ 567,910 $ 39,923
Nov 20, 2023 $ 0.0349
+14.32%
$ 698,260 $ 32,251
Nov 19, 2023 $ 0.0306
-2.69%
$ 611,014 $ 31,078
Nov 18, 2023 $ 0.0313
+3.31%
$ 626,155 $ 28,876
Nov 17, 2023 $ 0.0301
-1.10%
$ 602,561 $ 32,144
Nov 16, 2023 $ 0.0305
-15.07%
$ 609,199 $ 35,916
Nov 15, 2023 $ 0.0358
-2.87%
$ 716,259 $ 34,810
Nov 14, 2023 $ 0.0373
+31.35%
$ 746,142 $ 36,046
Nov 13, 2023 $ 0.0283
-9.31%
$ 566,694 $ 30,891
Nov 12, 2023 $ 0.0312
+6.51%
$ 624,587 $ 29,971