MetaverseX Historical Data

METAX Page 18
Download
Date Close Price change Market cap Trading volume
Mar 6, 2023 $ 0.266
+27.96%
$ 5.32 million $ 58,377
Mar 5, 2023 $ 0.208
+0.08%
$ 4.17 million $ 15,169
Mar 4, 2023 $ 0.207
-4.12%
$ 4.15 million $ 12,156
Mar 3, 2023 $ 0.216
-9.80%
$ 4.33 million $ 24,689
Mar 2, 2023 $ 0.24
+0.43%
$ 4.8 million $ 13,596
Mar 1, 2023 $ 0.239
-4.10%
$ 4.79 million $ 24,043
Feb 28, 2023 $ 0.249
-7.13%
$ 4.98 million $ 96,176
Feb 27, 2023 $ 0.268
-0.46%
$ 5.35 million $ 24,454
Feb 26, 2023 $ 0.269
-0.85%
$ 5.38 million $ 19,890
Feb 25, 2023 $ 0.272
-1.57%
$ 5.44 million $ 14,782
Feb 24, 2023 $ 0.276
+1.43%
$ 5.53 million $ 14,454
Feb 23, 2023 $ 0.272
-9.46%
$ 5.45 million $ 95,980
Feb 22, 2023 $ 0.301
-0.96%
$ 6.02 million $ 14,995
Feb 21, 2023 $ 0.304
-9.10%
$ 6.08 million $ 25,330
Feb 20, 2023 $ 0.334
-1.57%
$ 6.68 million $ 49,417
Feb 19, 2023 $ 0.34
-5.53%
$ 6.8 million $ 27,404
Feb 18, 2023 $ 0.361
+5.89%
$ 7.21 million $ 39,042
Feb 17, 2023 $ 0.341
-21.39%
$ 6.81 million $ 41,221
Feb 16, 2023 $ 0.434
-6.79%
$ 8.69 million $ 29,299
Feb 15, 2023 $ 0.466
+1.47%
$ 9.32 million $ 233,949
Feb 14, 2023 $ 0.459
+0.04%
$ 9.18 million $ 348,102
Feb 13, 2023 $ 0.459
-7.13%
$ 9.17 million $ 390,279
Feb 12, 2023 $ 0.494
-0.33%
$ 9.88 million $ 917,591
Feb 11, 2023 $ 0.495
-3.87%
$ 9.9 million $ 451,310
Feb 10, 2023 $ 0.515
+12.92%
$ 10.3 million $ 298,448
Feb 9, 2023 $ 0.455
-23.51%
$ 9.1 million $ 617,465
Feb 8, 2023 $ 0.595
+12.90%
$ 11.9 million $ 1.47 million
Feb 7, 2023 $ 0.527
+5.92%
$ 10.54 million $ 930,839
Feb 6, 2023 $ 0.498
+46.21%
$ 9.95 million $ 601,829
Feb 5, 2023 $ 0.335
+62.17%
$ 6.7 million $ 472,117
Feb 4, 2023 $ 0.207
+23.19%
$ 4.14 million $ 299,120
Feb 3, 2023 $ 0.168
-6.20%
$ 3.36 million $ 339,680
Feb 2, 2023 $ 0.179
+12.58%
$ 3.59 million $ 428,703
Feb 1, 2023 $ 0.159
+6.28%
$ 3.19 million $ 323,321
Jan 31, 2023 $ 0.15
-24.84%
$ 3 million $ 429,604
Jan 30, 2023 $ 0.171
+90.89%
$ 3.42 million $ 654,335
Jan 29, 2023 $ 0.0896
+6.56%
$ 1.79 million $ 15,315
Jan 28, 2023 $ 0.0843
+0.50%
$ 1.69 million $ 14,628
Jan 27, 2023 $ 0.0839
-1.32%
$ 1.68 million $ 28,161
Jan 26, 2023 $ 0.085
-1.04%
$ 1.7 million $ 23,085
Jan 25, 2023 $ 0.0859
+0.19%
$ 1.72 million $ 14,378
Jan 24, 2023 $ 0.0857
+0.59%
$ 1.71 million $ 12,133
Jan 23, 2023 $ 0.0851
+7.98%
$ 1.7 million $ 12,752
Jan 22, 2023 $ 0.079
-8.76%
$ 1.58 million $ 13,948
Jan 21, 2023 $ 0.0867
-2.20%
$ 1.73 million $ 21,626
Jan 20, 2023 $ 0.0887
-1.33%
$ 1.77 million $ 16,506
Jan 19, 2023 $ 0.0897
+3.44%
$ 1.79 million $ 14,000
Jan 18, 2023 $ 0.0866
+4.39%
$ 1.73 million $ 18,758
Jan 17, 2023 $ 0.083
+1.64%
$ 1.66 million $ 14,708
Jan 16, 2023 $ 0.0816
+1.02%
$ 1.63 million $ 14,722