MetaverseX Historical Data

METAX Page 21
Download
Date Close Price change Market cap Trading volume
Oct 7, 2022 $ 0.106
+0.29%
$ 2.13 million $ 26,564
Oct 6, 2022 $ 0.106
-0.44%
$ 2.12 million $ 26,505
Oct 5, 2022 $ 0.107
-2.04%
$ 2.13 million $ 31,381
Oct 4, 2022 $ 0.109
+3.55%
$ 2.18 million $ 37,847
Oct 3, 2022 $ 0.106
-3.23%
$ 2.11 million $ 34,773
Oct 2, 2022 $ 0.109
+2.51%
$ 2.18 million $ 44,953
Oct 1, 2022 $ 0.106
-7.30%
$ 2.13 million $ 32,808
Sep 30, 2022 $ 0.114
-8.35%
$ 2.29 million $ 65,513
Sep 29, 2022 $ 0.125
-40.08%
$ 2.5 million $ 269,782
Sep 28, 2022 $ 0.209
+44.20%
$ 4.18 million $ 269,964
Sep 27, 2022 $ 0.144
+2.11%
$ 2.89 million $ 18,310
Sep 26, 2022 $ 0.141
+0.48%
$ 2.83 million $ 48,457
Sep 25, 2022 $ 0.141
-0.01%
$ 2.81 million $ 21,918
Sep 24, 2022 $ 0.141
+0.19%
$ 2.81 million $ 17,722
Sep 23, 2022 $ 0.14
+0.52%
$ 2.81 million $ 24,470
Sep 22, 2022 $ 0.14
-4.30%
$ 2.79 million $ 32,770
Sep 21, 2022 $ 0.146
+4.00%
$ -- $ 28,025
Sep 20, 2022 $ 0.14
-1.34%
$ 2.81 million $ 24,158
Sep 19, 2022 $ 0.142
+5.72%
$ 2.84 million $ 28,784
Sep 18, 2022 $ 0.135
-1.42%
$ 2.69 million $ 36,425
Sep 17, 2022 $ 0.137
-2.51%
$ 2.73 million $ 26,133
Sep 16, 2022 $ 0.14
+0.65%
$ 2.8 million $ 36,798
Sep 15, 2022 $ 0.139
-1.16%
$ 2.78 million $ 20,760
Sep 14, 2022 $ 0.141
+0.29%
$ 2.81 million $ 19,234
Sep 13, 2022 $ 0.14
-9.11%
$ 2.81 million $ 36,659
Sep 12, 2022 $ 0.154
+4.76%
$ 3.08 million $ 26,323
Sep 11, 2022 $ 0.147
-4.91%
$ 2.94 million $ 26,302
Sep 10, 2022 $ 0.155
+0.75%
$ 3.1 million $ 13,356
Sep 9, 2022 $ 0.154
-1.17%
$ 3.08 million $ 24,999
Sep 8, 2022 $ 0.156
-1.06%
$ 3.12 million $ 17,383
Sep 7, 2022 $ 0.158
-0.82%
$ 3.15 million $ 33,126
Sep 6, 2022 $ 0.159
-3.07%
$ 3.18 million $ 18,745
Sep 5, 2022 $ 0.164
-1.57%
$ 3.28 million $ 28,425
Sep 4, 2022 $ 0.167
+2.79%
$ 3.34 million $ 34,953
Sep 3, 2022 $ 0.162
+0.77%
$ 3.24 million $ 12,147
Sep 2, 2022 $ 0.161
-3.67%
$ 3.22 million $ 33,744
Sep 1, 2022 $ 0.167
-4.69%
$ 3.34 million $ 27,062
Aug 31, 2022 $ 0.175
+4.10%
$ 3.5 million $ 25,355
Aug 30, 2022 $ 0.168
+0.00%
$ 3.36 million $ 38,794
Aug 29, 2022 $ 0.168
+2.87%
$ 3.36 million $ 30,614
Aug 28, 2022 $ 0.164
-2.26%
$ 3.27 million $ 20,651
Aug 27, 2022 $ 0.167
+2.08%
$ 3.35 million $ 22,055
Aug 26, 2022 $ 0.164
-12.41%
$ 3.28 million $ 40,636
Aug 25, 2022 $ 0.188
-1.96%
$ 3.75 million $ 34,464
Aug 24, 2022 $ 0.192
-2.32%
$ 3.83 million $ 20,803
Aug 23, 2022 $ 0.196
+13.89%
$ 3.92 million $ 25,402
Aug 22, 2022 $ 0.173
-7.21%
$ 3.47 million $ 26,668
Aug 21, 2022 $ 0.186
+9.05%
$ 3.73 million $ 33,916
Aug 20, 2022 $ 0.171
-0.57%
$ 3.42 million $ 30,903
Aug 19, 2022 $ 0.172
-9.55%
$ 3.44 million $ 35,503