MetaverseX Historical Data

METAX Page 13
Download
Date Close Price change Market cap Trading volume
Nov 11, 2023 $ 0.0293
+0.48%
$ 586,052 $ 28,642
Nov 10, 2023 $ 0.0292
+30.82%
$ 583,296 $ 30,224
Nov 9, 2023 $ 0.0221
+3.44%
$ 442,234 $ 27,948
Nov 8, 2023 $ 0.0214
+0.16%
$ 427,908 $ 25,134
Nov 7, 2023 $ 0.0214
+1.59%
$ 427,213 $ 20,074
Nov 6, 2023 $ 0.021
+1.07%
$ 421,164 $ 22,811
Nov 5, 2023 $ 0.0206
+4.98%
$ 412,887 $ 22,155
Nov 4, 2023 $ 0.0196
+3.97%
$ 391,442 $ 21,618
Nov 3, 2023 $ 0.0188
+0.50%
$ 376,312 $ 25,554
Nov 2, 2023 $ 0.0189
+8.23%
$ 377,068 $ 20,071
Nov 1, 2023 $ 0.0174
-6.33%
$ 348,244 $ 24,745
Oct 31, 2023 $ 0.0186
+0.26%
$ 371,628 $ 19,907
Oct 30, 2023 $ 0.0187
-11.76%
$ 374,424 $ 24,877
Oct 29, 2023 $ 0.0212
-2.32%
$ 424,415 $ 29,916
Oct 28, 2023 $ 0.0217
-1.86%
$ 434,355 $ 41,310
Oct 27, 2023 $ 0.0222
+2.50%
$ 444,656 $ 37,543
Oct 26, 2023 $ 0.0217
+4.81%
$ 433,879 $ 39,087
Oct 25, 2023 $ 0.0207
-6.12%
$ 414,060 $ 37,169
Oct 24, 2023 $ 0.0217
-2.43%
$ 434,469 $ 37,166
Oct 23, 2023 $ 0.022
+1.00%
$ 439,376 $ 41,981
Oct 22, 2023 $ 0.0217
+12.06%
$ 434,437 $ 33,476
Oct 21, 2023 $ 0.0194
-0.10%
$ 387,657 $ 32,280
Oct 20, 2023 $ 0.0194
+6.05%
$ 387,942 $ 37,442
Oct 19, 2023 $ 0.0181
-7.33%
$ 362,392 $ 35,859
Oct 18, 2023 $ 0.0197
+7.08%
$ 393,776 $ 35,123
Oct 17, 2023 $ 0.0182
-14.36%
$ 364,978 $ 34,602
Oct 16, 2023 $ 0.0214
+1.17%
$ 428,117 $ 35,690
Oct 15, 2023 $ 0.0213
+0.22%
$ 425,185 $ 35,886
Oct 14, 2023 $ 0.0212
-0.58%
$ 424,106 $ 34,395
Oct 13, 2023 $ 0.0212
-3.62%
$ 423,927 $ 31,809
Oct 12, 2023 $ 0.022
-0.10%
$ 439,748 $ 34,569
Oct 11, 2023 $ 0.0223
-1.79%
$ 445,086 $ 31,180
Oct 10, 2023 $ 0.0227
+1.58%
$ 453,128 $ 32,302
Oct 9, 2023 $ 0.0224
-2.91%
$ 448,247 $ 31,262
Oct 8, 2023 $ 0.0234
+1.35%
$ 467,261 $ 33,432
Oct 7, 2023 $ 0.0231
-1.71%
$ 461,461 $ 30,059
Oct 6, 2023 $ 0.0233
-1.25%
$ 466,814 $ 34,857
Oct 5, 2023 $ 0.0236
+3.42%
$ 472,708 $ 35,637
Oct 4, 2023 $ 0.0228
+1.19%
$ 456,366 $ 35,613
Oct 3, 2023 $ 0.0227
+0.89%
$ 454,199 $ 35,418
Oct 2, 2023 $ 0.0221
-2.40%
$ 442,178 $ 35,193
Oct 1, 2023 $ 0.0229
+2.74%
$ 457,797 $ 30,982
Sep 30, 2023 $ 0.0223
-2.01%
$ 445,462 $ 33,164
Sep 29, 2023 $ 0.0228
-3.01%
$ 456,756 $ 36,555
Sep 28, 2023 $ 0.0235
-1.79%
$ 470,915 $ 35,623
Sep 27, 2023 $ 0.0241
+6.10%
$ 481,339 $ 35,220
Sep 26, 2023 $ 0.0225
-0.04%
$ 450,455 $ 26,524
Sep 25, 2023 $ 0.0225
-5.35%
$ 450,598 $ 19,151
Sep 24, 2023 $ 0.0232
+0.60%
$ 463,511 $ 19,243
Sep 23, 2023 $ 0.0231
-5.94%
$ 461,076 $ 19,962