MetaverseX Historical Data

METAX Page 15
Download
Date Close Price change Market cap Trading volume
Aug 3, 2023 $ 0.0369
+2.21%
$ 738,435 $ 22,727
Aug 2, 2023 $ 0.036
-5.16%
$ 719,880 $ 17,305
Aug 1, 2023 $ 0.038
+3.68%
$ 760,124 $ 17,324
Jul 31, 2023 $ 0.0367
-8.02%
$ 734,380 $ 20,457
Jul 30, 2023 $ 0.04
-0.82%
$ 800,890 $ 18,026
Jul 29, 2023 $ 0.0404
+1.78%
$ 808,862 $ 16,149
Jul 28, 2023 $ 0.0398
+8.09%
$ 795,837 $ 18,339
Jul 27, 2023 $ 0.0371
-8.61%
$ 741,892 $ 19,536
Jul 26, 2023 $ 0.0406
-1.17%
$ 811,982 $ 18,096
Jul 25, 2023 $ 0.041
+0.78%
$ 820,318 $ 50,550
Jul 24, 2023 $ 0.0407
+0.15%
$ 814,034 $ 29,346
Jul 23, 2023 $ 0.0406
+1.57%
$ 812,883 $ 17,416
Jul 22, 2023 $ 0.0399
+2.32%
$ 798,337 $ 16,919
Jul 21, 2023 $ 0.0389
+0.34%
$ 778,955 $ 12,607
Jul 20, 2023 $ 0.0386
-5.78%
$ 772,633 $ 9,658
Jul 19, 2023 $ 0.0409
-3.11%
$ 818,951 $ 20,022
Jul 18, 2023 $ 0.0423
+11.35%
$ 845,278 $ 27,076
Jul 17, 2023 $ 0.0382
-2.06%
$ 763,489 $ 15,708
Jul 16, 2023 $ 0.0391
+0.31%
$ 781,240 $ 14,192
Jul 15, 2023 $ 0.0389
-0.20%
$ 778,791 $ 9,328
Jul 14, 2023 $ 0.0387
-6.15%
$ 773,994 $ 9,480
Jul 13, 2023 $ 0.0413
+3.83%
$ 825,692 $ 11,474
Jul 12, 2023 $ 0.0396
-2.27%
$ 792,802 $ 10,495
Jul 11, 2023 $ 0.0406
-8.39%
$ 811,244 $ 20,383
Jul 10, 2023 $ 0.0443
-8.11%
$ 885,116 $ 11,259
Jul 9, 2023 $ 0.0479
-0.17%
$ 958,062 $ 9,809
Jul 8, 2023 $ 0.0478
-5.93%
$ 956,412 $ 11,177
Jul 7, 2023 $ 0.0506
-2.78%
$ 1.01 million $ 8,035
Jul 6, 2023 $ 0.052
+0.80%
$ 1.04 million $ 9,703
Jul 5, 2023 $ 0.0514
+2.08%
$ 1.03 million $ 11,161
Jul 4, 2023 $ 0.0497
+5.08%
$ 994,228 $ 18,859
Jul 3, 2023 $ 0.047
-6.20%
$ 939,275 $ 9,957
Jul 2, 2023 $ 0.0501
-1.65%
$ 1 million $ 10,086
Jul 1, 2023 $ 0.0509
-4.83%
$ 1.02 million $ 10,063
Jun 30, 2023 $ 0.0535
+0.65%
$ 1.07 million $ 9,801
Jun 29, 2023 $ 0.0531
+0.43%
$ 1.06 million $ 14,989
Jun 28, 2023 $ 0.0528
+12.74%
$ 1.06 million $ 29,219
Jun 27, 2023 $ 0.0407
+5.34%
$ 813,505 $ 14,414
Jun 26, 2023 $ 0.0384
-1.23%
$ 768,498 $ 9,234
Jun 25, 2023 $ 0.0388
-0.80%
$ 776,849 $ 11,251
Jun 24, 2023 $ 0.0393
-1.41%
$ 786,735 $ 16,158
Jun 23, 2023 $ 0.0398
+8.25%
$ 796,051 $ 9,490
Jun 22, 2023 $ 0.0369
-3.11%
$ 738,116 $ 10,701
Jun 21, 2023 $ 0.038
+2.29%
$ 760,389 $ 13,829
Jun 20, 2023 $ 0.0371
-5.13%
$ 741,008 $ 10,527
Jun 19, 2023 $ 0.0393
-0.27%
$ 786,678 $ 40,403
Jun 18, 2023 $ 0.0395
-3.02%
$ 790,016 $ 10,143
Jun 17, 2023 $ 0.0407
-0.73%
$ 814,660 $ 15,391
Jun 16, 2023 $ 0.041
+0.45%
$ 820,644 $ 10,008
Jun 15, 2023 $ 0.0407
-5.34%
$ 813,211 $ 6,779