MetaverseX Historical Data

METAX Page 19
Download
Date Close Price change Market cap Trading volume
Jan 15, 2023 $ 0.0804
-0.60%
$ 1.61 million $ 13,638
Jan 14, 2023 $ 0.0809
-4.97%
$ 1.62 million $ 16,954
Jan 13, 2023 $ 0.0852
+4.08%
$ 1.7 million $ 13,678
Jan 12, 2023 $ 0.0819
+3.48%
$ 1.64 million $ 13,690
Jan 11, 2023 $ 0.0795
-1.14%
$ 1.59 million $ 13,437
Jan 10, 2023 $ 0.0804
-0.81%
$ 1.61 million $ 13,023
Jan 9, 2023 $ 0.0814
+2.79%
$ 1.63 million $ 13,467
Jan 8, 2023 $ 0.0791
-2.19%
$ 1.58 million $ 14,760
Jan 7, 2023 $ 0.0809
+0.46%
$ 1.62 million $ 12,380
Jan 6, 2023 $ 0.0805
+0.26%
$ 1.61 million $ 14,245
Jan 5, 2023 $ 0.0803
+1.48%
$ 1.61 million $ 13,902
Jan 4, 2023 $ 0.0791
+0.47%
$ 1.58 million $ 14,190
Jan 3, 2023 $ 0.0786
-0.30%
$ 1.57 million $ 14,412
Jan 2, 2023 $ 0.0788
-3.62%
$ 1.58 million $ 20,039
Jan 1, 2023 $ 0.0821
-2.60%
$ 1.64 million $ 15,181
Dec 31, 2022 $ 0.0843
+2.34%
$ 1.69 million $ 14,095
Dec 30, 2022 $ 0.0824
+2.50%
$ 1.65 million $ 15,248
Dec 29, 2022 $ 0.0804
+2.26%
$ 1.61 million $ 14,442
Dec 28, 2022 $ 0.0788
-1.66%
$ 1.58 million $ 12,864
Dec 27, 2022 $ 0.0796
-2.24%
$ 1.59 million $ 11,495
Dec 26, 2022 $ 0.0815
-0.64%
$ 1.63 million $ 9,924
Dec 25, 2022 $ 0.082
-1.64%
$ 1.64 million $ 13,418
Dec 24, 2022 $ 0.0834
+1.13%
$ 1.67 million $ 12,907
Dec 23, 2022 $ 0.0825
+1.77%
$ 1.65 million $ 13,634
Dec 22, 2022 $ 0.081
+0.82%
$ 1.62 million $ 13,843
Dec 21, 2022 $ 0.0804
-0.04%
$ 1.61 million $ 8,586
Dec 20, 2022 $ 0.0803
-4.44%
$ 1.61 million $ 5,328
Dec 19, 2022 $ 0.0842
+0.69%
$ 1.68 million $ 12,366
Dec 18, 2022 $ 0.0835
-1.31%
$ 1.67 million $ 13,556
Dec 17, 2022 $ 0.0846
-1.46%
$ 1.69 million $ 12,292
Dec 16, 2022 $ 0.0859
-2.17%
$ 1.72 million $ 13,216
Dec 15, 2022 $ 0.0878
-3.48%
$ 1.76 million $ 12,199
Dec 14, 2022 $ 0.091
-0.99%
$ 1.82 million $ 13,052
Dec 13, 2022 $ 0.0918
+7.08%
$ 1.84 million $ 12,058
Dec 12, 2022 $ 0.0864
-2.60%
$ 1.73 million $ 14,810
Dec 11, 2022 $ 0.0887
+4.77%
$ 1.77 million $ 79,608
Dec 10, 2022 $ 0.0846
+1.34%
$ 1.69 million $ 7,503
Dec 9, 2022 $ 0.0819
-8.66%
$ 1.64 million $ 17,179
Dec 8, 2022 $ 0.0897
+2.07%
$ 1.79 million $ 21,916
Dec 7, 2022 $ 0.0879
-3.69%
$ 1.76 million $ 16,283
Dec 6, 2022 $ 0.0912
+1.79%
$ 1.82 million $ 15,765
Dec 5, 2022 $ 0.0896
-0.02%
$ 1.79 million $ 8,301
Dec 4, 2022 $ 0.0896
-1.00%
$ 1.79 million $ 9,181
Dec 3, 2022 $ 0.0907
-1.55%
$ 1.81 million $ 10,896
Dec 2, 2022 $ 0.0922
-0.10%
$ 1.84 million $ 302,067
Dec 1, 2022 $ 0.0922
-2.31%
$ 1.84 million $ 6,800
Nov 30, 2022 $ 0.0944
+1.19%
$ 1.89 million $ 241,475
Nov 29, 2022 $ 0.0933
-2.56%
$ 1.87 million $ 695,107
Nov 28, 2022 $ 0.0957
+2.94%
$ 1.91 million $ 219,246
Nov 27, 2022 $ 0.0928
+0.77%
$ 1.86 million $ 293,956