MetaverseX Historical Data

METAX Page 6
Download
Date Close Price change Market cap Trading volume
Oct 26, 2024 $ 0.00945
-4.90%
$ 189,088 $ 1,001
Oct 25, 2024 $ 0.00992
-0.68%
$ 198,366 $ 487
Oct 24, 2024 $ 0.00999
-4.05%
$ 199,720 $ 204
Oct 23, 2024 $ 0.0104
+3.20%
$ 208,140 $ 251
Oct 22, 2024 $ 0.0101
-3.91%
$ 201,689 $ 384
Oct 21, 2024 $ 0.0105
+1.11%
$ 209,902 $ 86
Oct 20, 2024 $ 0.0104
+2.34%
$ 207,600 $ 635
Oct 19, 2024 $ 0.0101
+3.53%
$ 202,912 $ 274
Oct 18, 2024 $ 0.0098
-1.03%
$ 196,000 $ 60
Oct 17, 2024 $ 0.0099
+11.37%
$ 198,036 $ 254
Oct 16, 2024 $ 0.00888
-8.20%
$ 177,617 $ 15
Oct 15, 2024 $ 0.0097
+2.67%
$ 194,000 $ 236
Oct 14, 2024 $ 0.00945
-0.42%
$ 188,955 $ 289
Oct 13, 2024 $ 0.00949
+2.94%
$ 189,743 $ 286
Oct 12, 2024 $ 0.00922
+0.34%
$ 184,325 $ 75
Oct 11, 2024 $ 0.00918
+2.52%
$ 183,654 $ 1,577
Oct 10, 2024 $ 0.00898
+5.28%
$ 179,558 $ 1,449
Oct 9, 2024 $ 0.00853
-11.19%
$ 170,519 $ 892
Oct 8, 2024 $ 0.0096
-0.02%
$ 191,999 $ 84,237
Oct 7, 2024 $ 0.00961
-7.42%
$ 192,100 $ 242,864
Oct 6, 2024 $ 0.0104
+3.34%
$ 207,500 $ 240,580
Oct 5, 2024 $ 0.01
-2.75%
$ 200,800 $ 240,958
Oct 4, 2024 $ 0.0104
-1.74%
$ 207,940 $ 240,909
Oct 3, 2024 $ 0.0106
-1.54%
$ 211,660 $ 234,109
Oct 2, 2024 $ 0.0107
-2.13%
$ 214,500 $ 236,662
Oct 1, 2024 $ 0.011
-1.70%
$ 219,200 $ 254,176
Sep 30, 2024 $ 0.0111
-0.32%
$ 222,660 $ 255,942
Sep 29, 2024 $ 0.0112
-3.53%
$ 223,380 $ 251,048
Sep 28, 2024 $ 0.0116
+3.16%
$ 231,740 $ 199,109
Sep 27, 2024 $ 0.0112
-4.81%
$ 224,622 $ 195,004
Sep 26, 2024 $ 0.0118
+9.41%
$ 235,980 $ 198,232
Sep 25, 2024 $ 0.0107
-8.72%
$ 213,544 $ 201,931
Sep 24, 2024 $ 0.0119
+1.42%
$ 237,020 $ 199,668
Sep 23, 2024 $ 0.0117
-1.18%
$ 234,100 $ 207,842
Sep 22, 2024 $ 0.0118
-3.48%
$ 236,900 $ 200,614
Sep 21, 2024 $ 0.0121
+0.65%
$ 241,820 $ 143,678
Sep 20, 2024 $ 0.012
+3.78%
$ 240,260 $ 190,449
Sep 19, 2024 $ 0.0115
-0.56%
$ 230,720 $ 198,284
Sep 18, 2024 $ 0.0116
-2.64%
$ 232,019 $ 203,242
Sep 17, 2024 $ 0.0119
+2.16%
$ 237,241 $ 189,108
Sep 16, 2024 $ 0.0118
-3.36%
$ 236,419 $ 192,031
Sep 15, 2024 $ 0.012
-0.03%
$ 240,869 $ 189,485
Sep 14, 2024 $ 0.012
+2.65%
$ 239,480 $ 187,133
Sep 13, 2024 $ 0.0121
-4.18%
$ 241,141 $ 189,747
Sep 12, 2024 $ 0.0126
-2.08%
$ 251,820 $ 190,201
Sep 11, 2024 $ 0.0129
+2.62%
$ 257,099 $ 195,677
Sep 10, 2024 $ 0.0125
-3.76%
$ 250,540 $ 182,591
Sep 9, 2024 $ 0.0129
+12.62%
$ 258,919 $ 194,706
Sep 8, 2024 $ 0.0117
-2.23%
$ 233,441 $ 190,607
Sep 7, 2024 $ 0.012
-5.02%
$ 240,060 $ 191,880