MetaverseX Historical Data

METAX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2025 $ 0.00219
+0.18%
$ 43,720 $ 328
Mar 24, 2025 $ 0.00218
+27.16%
$ 43,640 $ 784
Mar 23, 2025 $ 0.00157
+0.00%
$ 31,380 $ 139
Mar 22, 2025 $ 0.00157
-7.49%
$ 31,380 $ 151
Mar 21, 2025 $ 0.0017
+4.95%
$ 33,920 $ 178
Mar 20, 2025 $ 0.00162
-23.05%
$ 32,320 $ 244
Mar 19, 2025 $ 0.0021
-0.66%
$ 42,000 $ 168
Mar 18, 2025 $ 0.00211
+0.09%
$ 42,280 $ 468
Mar 17, 2025 $ 0.00211
+15.73%
$ 42,240 $ 197
Mar 16, 2025 $ 0.00137
-0.36%
$ 27,420 $ 218
Mar 15, 2025 $ 0.00138
-9.83%
$ 27,520 $ 191
Mar 14, 2025 $ 0.00137
-10.22%
$ 27,400 $ 208
Mar 13, 2025 $ 0.00153
+5.24%
$ 30,520 $ 595
Mar 12, 2025 $ 0.00145
-7.64%
$ 29,000 $ 648
Mar 11, 2025 $ 0.00157
+48.11%
$ 31,400 $ 7,577
Mar 10, 2025 $ 0.00106
-6.94%
$ 21,200 $ 405
Mar 9, 2025 $ 0.00114
-13.19%
$ 22,780 $ 320
Mar 8, 2025 $ 0.00131
-15.63%
$ 26,240 $ 537
Mar 7, 2025 $ 0.00155
-5.53%
$ 31,100 $ 156
Mar 6, 2025 $ 0.00165
-6.53%
$ 32,920 $ 318
Mar 5, 2025 $ 0.00176
+2.80%
$ 35,220 $ 165
Mar 4, 2025 $ 0.00171
-17.56%
$ 34,260 $ 798
Mar 3, 2025 $ 0.00208
+13.18%
$ 41,560 $ 480
Mar 2, 2025 $ 0.00184
+3.85%
$ 36,720 $ 32
Mar 1, 2025 $ 0.00177
+0.00%
$ 35,360 $ 34
Feb 28, 2025 $ 0.00177
-11.38%
$ 35,360 $ 501
Feb 27, 2025 $ 0.00199
+14.72%
$ 39,900 $ 676
Feb 26, 2025 $ 0.00174
-10.59%
$ 34,780 $ 225
Feb 25, 2025 $ 0.00194
-5.40%
$ 38,900 $ 922
Feb 24, 2025 $ 0.00206
+0.15%
$ 41,120 $ 20
Feb 23, 2025 $ 0.00205
+3.74%
$ 41,060 $ 10
Feb 22, 2025 $ 0.00198
-6.69%
$ 39,580 $ 235
Feb 21, 2025 $ 0.00212
-13.46%
$ 42,420 $ 115
Feb 20, 2025 $ 0.00245
+0.00%
$ 49,020 $ 2
Feb 19, 2025 $ 0.00245
-1.92%
$ 49,020 $ 10
Feb 18, 2025 $ 0.0025
-0.95%
$ 49,980 $ 100
Feb 17, 2025 $ 0.00252
-8.92%
$ 50,460 $ 247
Feb 16, 2025 $ 0.00277
+7.41%
$ 55,400 $ 1,567
Feb 15, 2025 $ 0.00258
+6.53%
$ 51,580 $ 275
Feb 14, 2025 $ 0.00242
+6.46%
$ 48,420 $ 477
Feb 13, 2025 $ 0.00227
+6.41%
$ 45,480 $ 24
Feb 12, 2025 $ 0.00214
-6.02%
$ 42,740 $ 21
Feb 11, 2025 $ 0.00227
+13.08%
$ 45,480 $ 152
Feb 10, 2025 $ 0.00201
-2.94%
$ 40,220 $ 41
Feb 9, 2025 $ 0.00207
-7.09%
$ 41,440 $ 83
Feb 8, 2025 $ 0.0019
-8.25%
$ 38,020 $ 19
Feb 7, 2025 $ 0.00207
+6.53%
$ 41,440 $ 10
Feb 6, 2025 $ 0.00194
-6.80%
$ 38,900 $ 9
Feb 5, 2025 $ 0.00209
+5.35%
$ 41,740 $ 113
Feb 4, 2025 $ 0.00198
+0.00%
$ 39,620 $ 41