MetaverseX Historical Data

METAX Page 2
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.00276
+7.59%
$ 55,133 $ 25,090
May 13, 2025 $ 0.00256
-3.65%
$ 51,207 $ 24,517
May 12, 2025 $ 0.00266
+0.52%
$ 53,146 $ 25,654
May 11, 2025 $ 0.00264
+1.27%
$ 52,880 $ 16,835
May 10, 2025 $ 0.00261
+24.00%
$ 52,196 $ 12,192
May 9, 2025 $ 0.0021
-7.05%
$ 42,061 $ 18,308
May 8, 2025 $ 0.00226
-8.15%
$ 45,256 $ 24,589
May 7, 2025 $ 0.00246
+2.15%
$ 49,259 $ 23,821
May 6, 2025 $ 0.00241
+17.98%
$ 48,231 $ 16,542
May 5, 2025 $ 0.00204
+0.05%
$ 40,880 $ 16,398
May 4, 2025 $ 0.00204
-0.34%
$ 40,860 $ 16,949
May 3, 2025 $ 0.00205
+0.64%
$ 41,000 $ 16,689
May 2, 2025 $ 0.00204
-0.59%
$ 40,740 $ 16,865
May 1, 2025 $ 0.00205
+8.70%
$ 40,960 $ 16,511
Apr 30, 2025 $ 0.00188
+7.29%
$ 37,680 $ 16,701
Apr 29, 2025 $ 0.00178
+0.06%
$ -- $ 14,141
Apr 28, 2025 $ 0.00178
+0.00%
$ 35,580 $ 12,276
Apr 27, 2025 $ 0.00178
+7.69%
$ 35,580 $ 17,836
Apr 26, 2025 $ 0.00165
-0.84%
$ 33,040 $ 15,618
Apr 25, 2025 $ 0.00167
+0.66%
$ 33,320 $ 16,052
Apr 24, 2025 $ 0.00166
-4.17%
$ 33,100 $ 10,498
Apr 23, 2025 $ 0.00173
-0.92%
$ 34,540 $ 15,093
Apr 22, 2025 $ 0.00174
-2.57%
$ 34,860 $ 79,705
Apr 21, 2025 $ 0.00179
-10.10%
$ 35,780 $ 73,865
Apr 20, 2025 $ 0.00199
+0.10%
$ 39,880 $ 69,531
Apr 19, 2025 $ 0.00199
-2.06%
$ 39,840 $ 70,161
Apr 18, 2025 $ 0.00203
+2.01%
$ 40,660 $ 65,531
Apr 17, 2025 $ 0.00199
+7.90%
$ 39,860 $ 68,647
Apr 16, 2025 $ 0.00184
+4.59%
$ 36,880 $ 54,090
Apr 15, 2025 $ 0.00176
-2.00%
$ 35,260 $ 13,453
Apr 14, 2025 $ 0.0018
+1.75%
$ 35,980 $ 57,667
Apr 13, 2025 $ 0.00177
-3.28%
$ 35,360 $ 57,904
Apr 12, 2025 $ 0.00183
+0.27%
$ 36,600 $ 59,558
Apr 11, 2025 $ 0.00183
+0.05%
$ 36,620 $ 39,044
Apr 10, 2025 $ 0.00183
+0.66%
$ 36,540 $ 27,446
Apr 9, 2025 $ 0.00181
-0.06%
$ 36,300 $ 18,934
Apr 8, 2025 $ 0.00182
-0.33%
$ 36,340 $ 6,267
Apr 7, 2025 $ 0.00182
-0.44%
$ 36,460 $ 2,003
Apr 6, 2025 $ 0.00183
-4.09%
$ 36,620 $ 1,932
Apr 5, 2025 $ 0.00191
-0.21%
$ 38,180 $ 1,685
Apr 4, 2025 $ 0.00191
+1.70%
$ 38,260 $ 1,960
Apr 3, 2025 $ 0.00188
+0.97%
$ 37,620 $ 1,962
Apr 2, 2025 $ 0.00186
+4.55%
$ 37,260 $ 1,950
Apr 1, 2025 $ 0.00178
+1.31%
$ 35,640 $ 969
Mar 31, 2025 $ 0.00176
-9.05%
$ 35,180 $ 1,030
Mar 30, 2025 $ 0.00193
+5.45%
$ 38,680 $ 189
Mar 29, 2025 $ 0.00183
-7.05%
$ 36,680 $ 896
Mar 28, 2025 $ 0.00197
+2.87%
$ 39,460 $ 130
Mar 27, 2025 $ 0.00192
-12.74%
$ 38,360 $ 136
Mar 26, 2025 $ 0.0022
+0.55%
$ 43,960 $ 119