MetaverseX Historical Data

METAX Page 4
Download
Date Close Price change Market cap Trading volume
Feb 3, 2025 $ 0.00198
-0.20%
$ 39,620 $ 399
Feb 2, 2025 $ 0.00198
-16.84%
$ 39,700 $ 534
Feb 1, 2025 $ 0.00239
+7.96%
$ 47,740 $ 94
Jan 31, 2025 $ 0.00221
-8.71%
$ 44,220 $ 41
Jan 30, 2025 $ 0.00242
+12.76%
$ 48,440 $ 588
Jan 29, 2025 $ 0.00215
+3.97%
$ 42,960 $ 108
Jan 28, 2025 $ 0.00207
+2.48%
$ 41,320 $ 535
Jan 27, 2025 $ 0.00202
-8.57%
$ 40,320 $ 880
Jan 26, 2025 $ 0.0022
+7.46%
$ 44,100 $ 552
Jan 25, 2025 $ 0.00226
+2.91%
$ 45,240 $ 106
Jan 24, 2025 $ 0.0022
-31.42%
$ 43,960 $ 2,058
Jan 23, 2025 $ 0.0032
+64.61%
$ 64,100 $ 3,540
Jan 22, 2025 $ 0.00195
+0.10%
$ 38,940 $ 74
Jan 21, 2025 $ 0.00194
-2.90%
$ 38,900 $ 388
Jan 20, 2025 $ 0.002
-9.28%
$ 40,060 $ 1,344
Jan 19, 2025 $ 0.00221
-6.00%
$ 44,160 $ 2,213
Jan 18, 2025 $ 0.00235
-0.04%
$ 46,980 $ 135
Jan 17, 2025 $ 0.00235
-2.93%
$ 47,000 $ 91
Jan 16, 2025 $ 0.00242
-3.08%
$ 48,420 $ 414
Jan 15, 2025 $ 0.0025
+1.92%
$ 49,960 $ 69
Jan 14, 2025 $ 0.00231
+1.45%
$ 46,160 $ 72
Jan 13, 2025 $ 0.00228
+6.56%
$ 45,500 $ 618
Jan 12, 2025 $ 0.00214
+3.84%
$ 42,700 $ 38
Jan 11, 2025 $ 0.00206
-1.49%
$ 41,120 $ 72
Jan 10, 2025 $ 0.00209
+0.05%
$ 41,740 $ 800
Jan 9, 2025 $ 0.00209
-9.85%
$ 41,720 $ 5,024
Jan 8, 2025 $ 0.00231
-2.53%
$ 46,280 $ 144
Jan 7, 2025 $ 0.00237
-3.46%
$ 47,480 $ 543
Jan 6, 2025 $ 0.00246
-6.47%
$ 49,180 $ 2,015
Jan 5, 2025 $ 0.0027
+3.09%
$ 53,980 $ 373
Jan 4, 2025 $ 0.00262
+1.95%
$ 52,360 $ 1,105
Jan 3, 2025 $ 0.00257
+0.71%
$ 51,360 $ 521
Jan 2, 2025 $ 0.00255
+3.74%
$ 51,000 $ 679
Jan 1, 2025 $ 0.00246
-4.10%
$ 49,160 $ 1,280
Dec 31, 2024 $ 0.00256
+8.33%
$ 51,260 $ 1,336
Dec 30, 2024 $ 0.00237
-10.07%
$ 47,320 $ 4,823
Dec 29, 2024 $ 0.00263
-7.20%
$ 52,620 $ 5,962
Dec 28, 2024 $ 0.00287
-17.88%
$ 57,420 $ 9,696
Dec 27, 2024 $ 0.0035
-3.18%
$ 69,920 $ 496,218
Dec 26, 2024 $ 0.0036
+9.93%
$ 71,960 $ 934,094
Dec 25, 2024 $ 0.00325
-4.69%
$ 65,080 $ 891,044
Dec 24, 2024 $ 0.00339
+0.53%
$ 67,840 $ 875,831
Dec 23, 2024 $ 0.00337
+3.06%
$ 67,440 $ 1.07 million
Dec 22, 2024 $ 0.00327
-12.14%
$ 65,400 $ 1.01 million
Dec 21, 2024 $ 0.00376
-0.58%
$ 75,200 $ 864,986
Dec 20, 2024 $ 0.00382
+4.02%
$ 76,500 $ 1.03 million
Dec 19, 2024 $ 0.00368
-34.44%
$ 73,540 $ 975,688
Dec 18, 2024 $ 0.00561
-3.38%
$ 112,160 $ 921,857
Dec 17, 2024 $ 0.0058
-19.60%
$ 115,975 $ 994,827
Dec 16, 2024 $ 0.00694
+21.58%
$ 138,795 $ 939,869