MetaverseX Historical Data

METAX Page 17
Download
Date Close Price change Market cap Trading volume
Apr 25, 2023 $ 0.0736
+2.40%
$ 1.47 million $ 15,926
Apr 24, 2023 $ 0.0719
-1.85%
$ 1.44 million $ 19,443
Apr 23, 2023 $ 0.073
-2.47%
$ 1.46 million $ 20,066
Apr 22, 2023 $ 0.0748
+2.47%
$ 1.5 million $ 17,901
Apr 21, 2023 $ 0.0731
-5.87%
$ 1.46 million $ 17,837
Apr 20, 2023 $ 0.0777
-0.69%
$ 1.55 million $ 18,480
Apr 19, 2023 $ 0.0783
-5.76%
$ 1.57 million $ 25,102
Apr 18, 2023 $ 0.0831
-3.01%
$ 1.66 million $ 26,060
Apr 17, 2023 $ 0.0857
-4.20%
$ 1.71 million $ 20,240
Apr 16, 2023 $ 0.0896
+3.16%
$ 1.79 million $ 21,408
Apr 15, 2023 $ 0.0869
-1.51%
$ 1.74 million $ 48,307
Apr 14, 2023 $ 0.0882
+2.82%
$ 1.76 million $ 19,866
Apr 13, 2023 $ 0.0857
+0.58%
$ 1.71 million $ 32,266
Apr 12, 2023 $ 0.0853
-8.50%
$ 1.71 million $ 29,017
Apr 11, 2023 $ 0.0932
+14.64%
$ 1.86 million $ 37,056
Apr 10, 2023 $ 0.0813
-0.46%
$ 1.63 million $ 27,636
Apr 9, 2023 $ 0.0816
+1.64%
$ 1.63 million $ 23,165
Apr 8, 2023 $ 0.0802
-5.11%
$ 1.6 million $ 22,327
Apr 7, 2023 $ 0.0845
-6.50%
$ 1.69 million $ 25,843
Apr 6, 2023 $ 0.0903
-1.46%
$ 1.81 million $ 37,129
Apr 5, 2023 $ 0.0918
+12.52%
$ 1.84 million $ 50,946
Apr 4, 2023 $ 0.0816
+3.12%
$ 1.63 million $ 23,600
Apr 3, 2023 $ 0.0792
-3.14%
$ 1.58 million $ 36,356
Apr 2, 2023 $ 0.0818
-9.31%
$ 1.64 million $ 51,915
Apr 1, 2023 $ 0.09
-4.24%
$ 1.8 million $ 66,075
Mar 31, 2023 $ 0.094
-11.09%
$ 1.88 million $ 88,983
Mar 30, 2023 $ 0.106
-3.19%
$ 2.12 million $ 120,010
Mar 29, 2023 $ 0.106
-52.99%
$ 2.12 million $ 520,415
Mar 28, 2023 $ 0.226
+4.89%
$ 4.52 million $ 63,518
Mar 27, 2023 $ 0.216
-9.09%
$ 4.32 million $ 37,053
Mar 26, 2023 $ 0.237
+6.48%
$ 4.74 million $ 50,889
Mar 25, 2023 $ 0.222
+1.50%
$ 4.45 million $ 40,194
Mar 24, 2023 $ 0.219
-9.55%
$ 4.38 million $ 78,225
Mar 23, 2023 $ 0.242
+7.37%
$ 4.84 million $ 147,717
Mar 22, 2023 $ 0.225
+0.22%
$ 4.51 million $ 100,777
Mar 21, 2023 $ 0.225
-1.79%
$ 4.5 million $ 23,387
Mar 20, 2023 $ 0.229
+14.66%
$ 4.58 million $ 24,902
Mar 19, 2023 $ 0.199
-2.50%
$ 3.98 million $ 22,025
Mar 18, 2023 $ 0.204
-6.62%
$ 4.08 million $ 26,327
Mar 17, 2023 $ 0.219
+4.36%
$ 4.37 million $ 36,588
Mar 16, 2023 $ 0.209
-5.73%
$ 4.19 million $ 17,872
Mar 15, 2023 $ 0.222
-13.16%
$ 4.44 million $ 19,224
Mar 14, 2023 $ 0.256
+8.25%
$ 5.11 million $ 29,952
Mar 13, 2023 $ 0.236
+10.78%
$ 4.73 million $ 20,268
Mar 12, 2023 $ 0.213
-0.31%
$ 4.27 million $ 19,798
Mar 11, 2023 $ 0.214
+2.24%
$ 4.29 million $ 19,239
Mar 10, 2023 $ 0.21
-0.47%
$ 4.19 million $ 28,784
Mar 9, 2023 $ 0.211
-9.12%
$ 4.21 million $ 18,059
Mar 8, 2023 $ 0.232
-1.68%
$ 4.65 million $ 20,562
Mar 7, 2023 $ 0.236
-11.21%
$ 4.73 million $ 20,382