MetaverseX Historical Data

METAX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 22, 2023 $ 0.0246
+5.32%
$ 492,765 $ 18,297
Sep 21, 2023 $ 0.0288
-4.94%
$ 575,721 $ 23,017
Sep 20, 2023 $ 0.0303
+8.19%
$ 606,579 $ 21,631
Sep 19, 2023 $ 0.0279
+2.59%
$ 558,906 $ 22,633
Sep 18, 2023 $ 0.0275
-3.45%
$ 549,249 $ 21,978
Sep 17, 2023 $ 0.0284
-0.01%
$ 568,258 $ 22,393
Sep 16, 2023 $ 0.0283
-0.01%
$ 566,407 $ 21,745
Sep 15, 2023 $ 0.0283
+0.97%
$ 565,805 $ 21,002
Sep 14, 2023 $ 0.0281
+2.08%
$ 562,623 $ 20,889
Sep 13, 2023 $ 0.0276
-1.16%
$ 552,025 $ 20,971
Sep 12, 2023 $ 0.0279
+2.87%
$ 558,326 $ 19,874
Sep 11, 2023 $ 0.0271
-11.24%
$ 542,906 $ 24,340
Sep 10, 2023 $ 0.0307
+5.54%
$ 614,014 $ 18,909
Sep 9, 2023 $ 0.029
+8.46%
$ 580,410 $ 19,022
Sep 8, 2023 $ 0.0268
-9.37%
$ 536,070 $ 20,822
Sep 7, 2023 $ 0.0296
-1.86%
$ 591,383 $ 25,214
Sep 6, 2023 $ 0.0301
+2.02%
$ 601,814 $ 20,611
Sep 5, 2023 $ 0.0294
-12.17%
$ 587,877 $ 23,832
Sep 4, 2023 $ 0.0335
-0.07%
$ 669,127 $ 15,683
Sep 3, 2023 $ 0.0336
-1.02%
$ 672,297 $ 12,583
Sep 2, 2023 $ 0.034
-0.06%
$ 679,345 $ 13,963
Sep 1, 2023 $ 0.034
-1.88%
$ 680,752 $ 12,757
Aug 31, 2023 $ 0.0346
-1.51%
$ 691,168 $ 14,720
Aug 30, 2023 $ 0.035
+0.36%
$ 700,469 $ 15,544
Aug 29, 2023 $ 0.0349
-0.79%
$ 697,845 $ 15,903
Aug 28, 2023 $ 0.0351
-0.74%
$ 702,052 $ 15,127
Aug 27, 2023 $ 0.0354
-2.24%
$ 707,305 $ 10,038
Aug 26, 2023 $ 0.0362
+1.52%
$ 723,019 $ 72,809
Aug 25, 2023 $ 0.0356
+4.94%
$ 712,169 $ 13,261
Aug 24, 2023 $ 0.0339
-6.77%
$ 678,756 $ 15,779
Aug 23, 2023 $ 0.0364
+2.38%
$ 728,078 $ 73,644
Aug 22, 2023 $ 0.0356
+0.14%
$ 712,298 $ 13,754
Aug 21, 2023 $ 0.0355
-2.03%
$ 710,812 $ 69,964
Aug 20, 2023 $ 0.0363
+0.01%
$ 725,434 $ 14,841
Aug 19, 2023 $ 0.0361
-0.48%
$ 722,762 $ 15,351
Aug 18, 2023 $ 0.0365
-2.69%
$ 730,773 $ 12,422
Aug 17, 2023 $ 0.0375
-3.03%
$ 750,052 $ 68,896
Aug 16, 2023 $ 0.0387
-0.32%
$ 774,085 $ 70,293
Aug 15, 2023 $ 0.0388
-2.42%
$ 776,662 $ 62,270
Aug 14, 2023 $ 0.0399
+4.70%
$ 798,885 $ 25,283
Aug 13, 2023 $ 0.0382
+0.26%
$ 764,412 $ 15,119
Aug 12, 2023 $ 0.038
-4.94%
$ 759,608 $ 16,351
Aug 11, 2023 $ 0.04
+7.42%
$ 799,152 $ 27,496
Aug 10, 2023 $ 0.0371
+1.19%
$ 741,326 $ 18,243
Aug 9, 2023 $ 0.0366
-6.37%
$ 732,654 $ 36,975
Aug 8, 2023 $ 0.0391
-2.66%
$ 782,539 $ 14,856
Aug 7, 2023 $ 0.0402
+1.96%
$ 803,969 $ 27,520
Aug 6, 2023 $ 0.0395
+3.32%
$ 789,809 $ 17,203
Aug 5, 2023 $ 0.038
+0.27%
$ 759,187 $ 16,942
Aug 4, 2023 $ 0.0379
+1.65%
$ 758,372 $ 16,667