MetaverseX Historical Data

METAX Page 20
Download
Date Close Price change Market cap Trading volume
Nov 26, 2022 $ 0.092
+3.70%
$ 1.84 million $ 233,475
Nov 25, 2022 $ 0.0886
-4.71%
$ 1.77 million $ 206,774
Nov 24, 2022 $ 0.093
-4.07%
$ 1.86 million $ 267,296
Nov 23, 2022 $ 0.097
+5.77%
$ 1.94 million $ 268,969
Nov 22, 2022 $ 0.0919
+0.12%
$ 1.84 million $ 24,986
Nov 21, 2022 $ 0.0916
-1.43%
$ 1.83 million $ 26,071
Nov 20, 2022 $ 0.0927
+3.85%
$ 1.85 million $ 39,252
Nov 19, 2022 $ 0.0894
+3.96%
$ 1.79 million $ 99,383
Nov 18, 2022 $ 0.0858
+3.52%
$ 1.72 million $ 35,527
Nov 17, 2022 $ 0.0829
+1.14%
$ 1.66 million $ 27,221
Nov 16, 2022 $ 0.0814
-2.35%
$ 1.63 million $ 43,183
Nov 15, 2022 $ 0.0832
+2.48%
$ 1.66 million $ 39,157
Nov 14, 2022 $ 0.0812
+0.91%
$ 1.62 million $ 37,078
Nov 13, 2022 $ 0.0807
-0.93%
$ 1.61 million $ 35,963
Nov 12, 2022 $ 0.0815
-0.30%
$ 1.63 million $ 35,167
Nov 11, 2022 $ 0.0818
-5.13%
$ 1.64 million $ 16,595
Nov 10, 2022 $ 0.0868
+19.57%
$ 1.74 million $ 20,704
Nov 9, 2022 $ 0.0725
-21.29%
$ 1.45 million $ 22,203
Nov 8, 2022 $ 0.092
-5.63%
$ 1.84 million $ 41,448
Nov 7, 2022 $ 0.0976
-5.57%
$ 1.95 million $ 22,153
Nov 6, 2022 $ 0.104
-4.60%
$ 2.07 million $ 43,082
Nov 5, 2022 $ 0.109
+4.89%
$ 2.17 million $ 22,873
Nov 4, 2022 $ 0.103
+5.19%
$ 2.06 million $ 26,784
Nov 3, 2022 $ 0.0982
-4.12%
$ 1.96 million $ 24,289
Nov 2, 2022 $ 0.102
+0.61%
$ 2.05 million $ 34,118
Nov 1, 2022 $ 0.102
-1.19%
$ 2.04 million $ 29,685
Oct 31, 2022 $ 0.104
-1.28%
$ 2.07 million $ 33,398
Oct 30, 2022 $ 0.105
-5.65%
$ 2.1 million $ 15,496
Oct 29, 2022 $ 0.111
+5.62%
$ 2.23 million $ 12,549
Oct 28, 2022 $ 0.105
-3.24%
$ 2.11 million $ 20,137
Oct 27, 2022 $ 0.109
-3.06%
$ 2.17 million $ 25,420
Oct 26, 2022 $ 0.112
-6.38%
$ 2.24 million $ 26,408
Oct 25, 2022 $ 0.12
+16.32%
$ 2.4 million $ 33,044
Oct 24, 2022 $ 0.103
-3.70%
$ 2.06 million $ 37,092
Oct 23, 2022 $ 0.107
+8.25%
$ 2.14 million $ 38,614
Oct 22, 2022 $ 0.0989
-0.59%
$ 1.98 million $ 16,235
Oct 21, 2022 $ 0.0995
-5.09%
$ 1.99 million $ 21,170
Oct 20, 2022 $ 0.105
+4.59%
$ 2.09 million $ 33,637
Oct 19, 2022 $ 0.1
-2.02%
$ 2 million $ 28,990
Oct 18, 2022 $ 0.102
-0.11%
$ 2.04 million $ 31,774
Oct 17, 2022 $ 0.102
-3.03%
$ 2.03 million $ 30,725
Oct 16, 2022 $ 0.104
+1.50%
$ 2.09 million $ 25,396
Oct 15, 2022 $ 0.103
-0.90%
$ 2.06 million $ 20,208
Oct 14, 2022 $ 0.103
-0.49%
$ 2.06 million $ 30,465
Oct 13, 2022 $ 0.104
+0.13%
$ 2.07 million $ 35,082
Oct 12, 2022 $ 0.103
-0.96%
$ 2.06 million $ 31,314
Oct 11, 2022 $ 0.104
-0.51%
$ 2.09 million $ 30,693
Oct 10, 2022 $ 0.105
-5.78%
$ 2.09 million $ 29,081
Oct 9, 2022 $ 0.111
+5.13%
$ 2.22 million $ 46,580
Oct 8, 2022 $ 0.106
-0.12%
$ 2.12 million $ 24,487