MetaverseX Historical Data

METAX Page 7
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 0.0126
+11.45%
$ 252,680 $ 204,064
Sep 5, 2024 $ 0.0113
-22.86%
$ 225,667 $ 205,661
Sep 4, 2024 $ 0.0147
+7.43%
$ 293,080 $ 193,869
Sep 3, 2024 $ 0.014
+9.36%
$ 279,197 $ 169,025
Sep 2, 2024 $ 0.0128
-11.20%
$ 255,296 $ 404
Sep 1, 2024 $ 0.0144
+5.43%
$ 287,495 $ 267
Aug 31, 2024 $ 0.0136
+3.05%
$ 272,680 $ 196
Aug 30, 2024 $ 0.0133
+0.90%
$ 265,858 $ 1,745
Aug 29, 2024 $ 0.0131
+2.65%
$ 262,188 $ 248
Aug 28, 2024 $ 0.0128
-1.63%
$ 255,420 $ 336
Aug 27, 2024 $ 0.013
+2.42%
$ 259,640 $ 319
Aug 26, 2024 $ 0.0127
-5.91%
$ 253,518 $ 29
Aug 25, 2024 $ 0.0135
-8.00%
$ 269,357 $ 129
Aug 24, 2024 $ 0.0146
+0.05%
$ 292,784 $ 531
Aug 23, 2024 $ 0.0145
+7.14%
$ 290,730 $ 2,743
Aug 22, 2024 $ 0.0136
-12.89%
$ 271,355 $ 1,542
Aug 21, 2024 $ 0.0156
+8.44%
$ 311,491 $ 1,292
Aug 20, 2024 $ 0.0144
-31.61%
$ 287,264 $ 3,486
Aug 19, 2024 $ 0.0207
+40.15%
$ 414,794 $ 2,794
Aug 18, 2024 $ 0.0148
-18.48%
$ 295,847 $ 3,050
Aug 17, 2024 $ 0.0181
+1.56%
$ 362,060 $ 3,096
Aug 16, 2024 $ 0.0151
-41.03%
$ 301,659 $ 6,656
Aug 15, 2024 $ 0.0256
+81.95%
$ 511,652 $ 59,930
Aug 14, 2024 $ 0.0122
+4.00%
$ 243,359 $ 12,694
Aug 13, 2024 $ 0.0117
-14.68%
$ 234,001 $ 2,117
Aug 12, 2024 $ 0.0137
+22.28%
$ 274,269 $ 1,171
Aug 11, 2024 $ 0.0113
-5.68%
$ 226,765 $ 1,848
Aug 10, 2024 $ 0.0116
+6.48%
$ 231,592 $ 1,121
Aug 9, 2024 $ 0.0118
-7.58%
$ 236,605 $ 1,369
Aug 8, 2024 $ 0.0128
+0.80%
$ 256,019 $ 267
Aug 7, 2024 $ 0.0127
+6.54%
$ 253,991 $ 924
Aug 6, 2024 $ 0.0119
+6.28%
$ 238,894 $ 2,769
Aug 5, 2024 $ 0.0112
-8.29%
$ 224,623 $ 1,549
Aug 4, 2024 $ 0.0122
-15.28%
$ 244,932 $ 2,672
Aug 3, 2024 $ 0.0145
+0.52%
$ 290,046 $ 4,029
Aug 2, 2024 $ 0.0144
-0.39%
$ 288,534 $ 2,571
Aug 1, 2024 $ 0.0144
+0.10%
$ 288,759 $ 3,154
Jul 31, 2024 $ 0.0144
+0.41%
$ 288,446 $ 2,485
Jul 30, 2024 $ 0.0144
-3.41%
$ 287,278 $ 2,487
Jul 29, 2024 $ 0.0149
-1.04%
$ 298,564 $ 865
Jul 28, 2024 $ 0.0151
-3.45%
$ 301,714 $ 1,223
Jul 27, 2024 $ 0.0156
+5.10%
$ 312,641 $ 997
Jul 26, 2024 $ 0.0149
+4.11%
$ 297,467 $ 1,474
Jul 25, 2024 $ 0.0144
-10.87%
$ 288,778 $ 5,710
Jul 24, 2024 $ 0.0161
-10.57%
$ 322,059 $ 9,737
Jul 23, 2024 $ 0.018
+2.62%
$ 360,140 $ 1,865
Jul 22, 2024 $ 0.0175
-0.49%
$ 350,946 $ 4.35 million
Jul 21, 2024 $ 0.0176
+1.13%
$ 352,478 $ 13,500
Jul 20, 2024 $ 0.0174
+1.07%
$ 348,222 $ 23,391
Jul 19, 2024 $ 0.0174
+3.18%
$ 348,403 $ 28,905