MetaverseX Historical Data

METAX Page 5
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 0.00567
-10.89%
$ 113,478 $ 912,806
Dec 14, 2024 $ 0.00639
-12.42%
$ 127,900 $ 933,237
Dec 13, 2024 $ 0.00731
+14.67%
$ 146,180 $ 976,777
Dec 12, 2024 $ 0.00641
+4.89%
$ 128,280 $ 986,513
Dec 11, 2024 $ 0.0061
-8.16%
$ 122,380 $ 1 million
Dec 10, 2024 $ 0.00664
-8.80%
$ 132,839 $ 960,666
Dec 9, 2024 $ 0.00728
+10.30%
$ 145,660 $ 1.01 million
Dec 8, 2024 $ 0.00657
-5.97%
$ 131,460 $ 917,855
Dec 7, 2024 $ 0.00699
-10.69%
$ 139,804 $ 525,702
Dec 6, 2024 $ 0.00788
-9.52%
$ 157,661 $ 411,394
Dec 5, 2024 $ 0.00874
-2.95%
$ 174,740 $ 416,739
Dec 4, 2024 $ 0.00896
+23.76%
$ 179,189 $ 238,340
Dec 3, 2024 $ 0.00703
-20.93%
$ 140,523 $ 17,955
Dec 2, 2024 $ 0.00889
-5.13%
$ 177,728 $ 1,352
Dec 1, 2024 $ 0.00937
+2.08%
$ 187,328 $ 998
Nov 30, 2024 $ 0.00918
+7.59%
$ 183,519 $ 1,605
Nov 29, 2024 $ 0.00853
+4.43%
$ 170,580 $ 27,865
Nov 28, 2024 $ 0.00817
-2.17%
$ 163,340 $ 477
Nov 27, 2024 $ 0.00835
-12.27%
$ 166,971 $ 1,171
Nov 26, 2024 $ 0.00952
+6.63%
$ 190,318 $ 563
Nov 25, 2024 $ 0.00893
-1.20%
$ 178,503 $ 716
Nov 24, 2024 $ 0.00952
+10.97%
$ 190,411 $ 702
Nov 23, 2024 $ 0.00891
+9.22%
$ 180,150 $ 718
Nov 22, 2024 $ 0.00815
-5.07%
$ 163,072 $ 24,583
Nov 21, 2024 $ 0.00859
-0.09%
$ 171,837 $ 49
Nov 20, 2024 $ 0.0086
-2.17%
$ 172,000 $ 519
Nov 19, 2024 $ 0.00879
-1.31%
$ 175,827 $ 560
Nov 18, 2024 $ 0.00891
-0.98%
$ 178,160 $ 682
Nov 17, 2024 $ 0.009
-3.43%
$ 179,915 $ 1,604
Nov 16, 2024 $ 0.00934
+9.21%
$ 186,880 $ 507
Nov 15, 2024 $ 0.00854
+9.03%
$ 170,883 $ 467
Nov 14, 2024 $ 0.00783
-4.25%
$ 156,635 $ 757
Nov 13, 2024 $ 0.00818
-1.42%
$ 163,594 $ 691
Nov 12, 2024 $ 0.0083
-4.33%
$ 165,969 $ 823
Nov 11, 2024 $ 0.00867
-3.38%
$ 173,487 $ 77,406
Nov 10, 2024 $ 0.00889
-6.41%
$ 177,712 $ 2,297
Nov 9, 2024 $ 0.00949
-11.47%
$ 189,896 $ 13,385
Nov 8, 2024 $ 0.0107
+3.50%
$ 214,508 $ 746
Nov 7, 2024 $ 0.0104
+12.67%
$ 207,312 $ 481
Nov 6, 2024 $ 0.00955
+6.70%
$ 190,937 $ 494
Nov 5, 2024 $ 0.00895
+10.90%
$ 178,948 $ 674
Nov 4, 2024 $ 0.00807
-4.12%
$ 161,358 $ 333
Nov 3, 2024 $ 0.00843
+3.96%
$ 168,594 $ 580
Nov 2, 2024 $ 0.00811
-3.43%
$ 162,201 $ 221
Nov 1, 2024 $ 0.0084
-0.26%
$ 167,984 $ 341
Oct 31, 2024 $ 0.00842
-12.94%
$ 168,426 $ 946
Oct 30, 2024 $ 0.00967
-1.14%
$ 193,460 $ 284
Oct 29, 2024 $ 0.00978
-1.81%
$ 195,650 $ 230
Oct 28, 2024 $ 0.00996
+5.47%
$ 199,260 $ 275
Oct 27, 2024 $ 0.00945
-0.09%
$ 188,920 $ 292