MetaverseX Historical Data

METAX Page 22
Download
Date Close Price change Market cap Trading volume
Aug 18, 2022 $ 0.191
+0.19%
$ 3.83 million $ 16,397
Aug 17, 2022 $ 0.191
-4.79%
$ 3.82 million $ 46,623
Aug 16, 2022 $ 0.2
+4.82%
$ 4.01 million $ 21,444
Aug 15, 2022 $ 0.192
-0.89%
$ 3.83 million $ 33,524
Aug 14, 2022 $ 0.193
-7.46%
$ 3.87 million $ 27,577
Aug 13, 2022 $ 0.208
+0.76%
$ 4.16 million $ 39,412
Aug 12, 2022 $ 0.206
+3.48%
$ 4.12 million $ 21,079
Aug 11, 2022 $ 0.199
+0.20%
$ 3.98 million $ 23,516
Aug 10, 2022 $ 0.198
-3.09%
$ 3.97 million $ 26,003
Aug 9, 2022 $ 0.204
-8.45%
$ 4.08 million $ 51,616
Aug 8, 2022 $ 0.223
+16.36%
$ 4.46 million $ 109,539
Aug 7, 2022 $ 0.191
-0.40%
$ 3.83 million $ 20,067
Aug 6, 2022 $ 0.192
-2.03%
$ 3.85 million $ 22,581
Aug 5, 2022 $ 0.196
+3.51%
$ 3.92 million $ 34,646
Aug 4, 2022 $ 0.189
-2.32%
$ 3.78 million $ 25,109
Aug 3, 2022 $ 0.193
+0.24%
$ 3.87 million $ 44,097
Aug 2, 2022 $ 0.194
-3.04%
$ 3.87 million $ 21,551
Aug 1, 2022 $ 0.199
+0.08%
$ 3.98 million $ 21,847
Jul 31, 2022 $ 0.199
+4.86%
$ 3.97 million $ 25,973
Jul 30, 2022 $ 0.19
-3.80%
$ 3.8 million $ 29,637
Jul 29, 2022 $ 0.198
+2.78%
$ 3.97 million $ 28,442
Jul 28, 2022 $ 0.193
+1.20%
$ 3.86 million $ 40,464
Jul 27, 2022 $ 0.191
+4.37%
$ 3.83 million $ 51,976
Jul 26, 2022 $ 0.183
-1.52%
$ 3.67 million $ 27,544
Jul 25, 2022 $ 0.186
-1.01%
$ 3.73 million $ 29,524
Jul 24, 2022 $ 0.189
-0.84%
$ 3.77 million $ 21,978
Jul 23, 2022 $ 0.19
-2.03%
$ 3.81 million $ 25,005
Jul 22, 2022 $ 0.194
+3.45%
$ 3.89 million $ 28,442
Jul 21, 2022 $ 0.188
-1.70%
$ 3.76 million $ 27,525
Jul 20, 2022 $ 0.191
-2.11%
$ 3.81 million $ 49,612
Jul 19, 2022 $ 0.195
-0.81%
$ 3.91 million $ 62,144
Jul 18, 2022 $ 0.197
-0.22%
$ 3.94 million $ 73,356
Jul 17, 2022 $ 0.198
-6.92%
$ 3.96 million $ 26,917
Jul 16, 2022 $ 0.213
+7.94%
$ 4.25 million $ 41,947
Jul 15, 2022 $ 0.197
-1.71%
$ 3.94 million $ 41,235
Jul 14, 2022 $ 0.201
-6.27%
$ 4.02 million $ 57,616
Jul 13, 2022 $ 0.213
+2.11%
$ 4.27 million $ 40,706
Jul 12, 2022 $ 0.209
+0.41%
$ 4.18 million $ 50,655
Jul 11, 2022 $ 0.208
-4.04%
$ 4.17 million $ 18,182
Jul 10, 2022 $ 0.217
-5.48%
$ 4.34 million $ 24,065
Jul 9, 2022 $ 0.23
+6.48%
$ 4.59 million $ 33,861
Jul 8, 2022 $ 0.216
-3.65%
$ 4.33 million $ 6,453
Jul 7, 2022 $ 0.225
+0.85%
$ 4.49 million $ 6,210
Jul 6, 2022 $ 0.223
+8.60%
$ 4.45 million $ 19,410
Jul 5, 2022 $ 0.205
-0.55%
$ 4.1 million $ 6,424
Jul 4, 2022 $ 0.206
-0.11%
$ 4.12 million $ 4,188
Jul 3, 2022 $ 0.206
-5.54%
$ 4.13 million $ 17,625
Jul 2, 2022 $ 0.219
-2.75%
$ 4.37 million $ 5,138
Jul 1, 2022 $ 0.226
-3.81%
$ 4.52 million $ 1,980
Jun 30, 2022 $ 0.235
-4.69%
$ 4.7 million $ 3,786