MetaverseX Historical Data

METAX Page 16
Download
Date Close Price change Market cap Trading volume
Jun 14, 2023 $ 0.043
-10.76%
$ 860,141 $ 16,225
Jun 13, 2023 $ 0.0481
+0.01%
$ 962,600 $ 9,707
Jun 12, 2023 $ 0.0482
-2.77%
$ 963,107 $ 85,897
Jun 11, 2023 $ 0.0495
-3.17%
$ 990,639 $ 64,981
Jun 10, 2023 $ 0.0509
-7.89%
$ 1.02 million $ 98,097
Jun 9, 2023 $ 0.0553
-0.11%
$ 1.11 million $ 123,230
Jun 8, 2023 $ 0.0553
-3.71%
$ 1.11 million $ 142,945
Jun 7, 2023 $ 0.0574
-3.46%
$ 1.15 million $ 81,565
Jun 6, 2023 $ 0.0595
+3.32%
$ 1.19 million $ 11,002
Jun 5, 2023 $ 0.0576
-3.83%
$ 1.15 million $ 25,819
Jun 4, 2023 $ 0.0599
-3.35%
$ 1.2 million $ 18,907
Jun 3, 2023 $ 0.0617
-1.20%
$ 1.23 million $ 10,142
Jun 2, 2023 $ 0.0624
+2.79%
$ 1.25 million $ 11,470
Jun 1, 2023 $ 0.0601
+0.94%
$ 1.2 million $ 10,971
May 31, 2023 $ 0.0596
-7.73%
$ 1.19 million $ 12,000
May 30, 2023 $ 0.0646
-2.50%
$ 1.29 million $ 18,136
May 29, 2023 $ 0.0663
+6.22%
$ 1.33 million $ 12,095
May 28, 2023 $ 0.0625
-0.68%
$ 1.25 million $ 17,892
May 27, 2023 $ 0.0629
+2.39%
$ 1.26 million $ 9,448
May 26, 2023 $ 0.0614
+0.82%
$ 1.23 million $ 11,840
May 25, 2023 $ 0.061
+1.86%
$ 1.22 million $ 17,396
May 24, 2023 $ 0.0599
+2.77%
$ 1.2 million $ 14,061
May 23, 2023 $ 0.0583
+1.71%
$ 1.17 million $ 10,167
May 22, 2023 $ 0.0575
-7.07%
$ 1.15 million $ 25,237
May 21, 2023 $ 0.0619
-0.86%
$ 1.24 million $ 47,128
May 20, 2023 $ 0.0623
+7.14%
$ 1.25 million $ 10,464
May 19, 2023 $ 0.0582
+0.30%
$ 1.16 million $ 11,135
May 18, 2023 $ 0.0581
-3.90%
$ 1.16 million $ 12,187
May 17, 2023 $ 0.0605
-0.01%
$ 1.21 million $ 14,538
May 16, 2023 $ 0.0605
-3.08%
$ 1.21 million $ 11,237
May 15, 2023 $ 0.0623
-2.86%
$ 1.25 million $ 14,232
May 14, 2023 $ 0.0641
+2.92%
$ 1.28 million $ 17,292
May 13, 2023 $ 0.0626
+6.11%
$ 1.25 million $ 12,177
May 12, 2023 $ 0.0591
-3.72%
$ 1.18 million $ 12,863
May 11, 2023 $ 0.0614
-4.77%
$ 1.23 million $ 23,963
May 10, 2023 $ 0.0645
+5.40%
$ 1.29 million $ 38,961
May 9, 2023 $ 0.0612
+3.19%
$ 1.22 million $ 18,110
May 8, 2023 $ 0.0593
-6.50%
$ 1.19 million $ 19,263
May 7, 2023 $ 0.0634
-2.94%
$ 1.27 million $ 16,758
May 6, 2023 $ 0.065
-2.08%
$ 1.3 million $ 17,200
May 5, 2023 $ 0.0664
-7.94%
$ 1.33 million $ 24,110
May 4, 2023 $ 0.0721
+0.62%
$ 1.44 million $ 23,931
May 3, 2023 $ 0.0717
+2.00%
$ 1.43 million $ 32,139
May 2, 2023 $ 0.0702
-0.36%
$ 1.4 million $ 30,172
May 1, 2023 $ 0.0704
-3.17%
$ 1.41 million $ 27,413
Apr 30, 2023 $ 0.0727
+0.12%
$ 1.45 million $ 32,896
Apr 29, 2023 $ 0.0726
-1.74%
$ 1.45 million $ 22,327
Apr 28, 2023 $ 0.0739
-1.21%
$ 1.48 million $ 16,722
Apr 27, 2023 $ 0.0748
+3.56%
$ 1.5 million $ 21,560
Apr 26, 2023 $ 0.0723
-1.89%
$ 1.45 million $ 28,324