MetaverseX Historical Data

METAX Page 8
Download
Date Close Price change Market cap Trading volume
Jul 18, 2024 $ 0.0169
+0.84%
$ 337,784 $ 29,053
Jul 17, 2024 $ 0.0168
-2.87%
$ 335,279 $ 30,172
Jul 16, 2024 $ 0.0173
+0.32%
$ 345,357 $ 33,149
Jul 15, 2024 $ 0.0172
+7.33%
$ 343,985 $ 26,450
Jul 14, 2024 $ 0.016
+1.92%
$ 320,609 $ 17,532
Jul 13, 2024 $ 0.0158
+3.02%
$ 315,053 $ 15,258
Jul 12, 2024 $ 0.0153
-1.30%
$ 305,805 $ 23,337
Jul 11, 2024 $ 0.0153
-2.44%
$ 306,325 $ 27,029
Jul 10, 2024 $ 0.0157
+2.05%
$ 313,785 $ 34,827
Jul 9, 2024 $ 0.0154
+1.80%
$ 307,119 $ 29,144
Jul 8, 2024 $ 0.0153
+4.21%
$ 305,503 $ 19,582
Jul 7, 2024 $ 0.0147
-3.95%
$ 293,104 $ 26,119
Jul 6, 2024 $ 0.015
+2.26%
$ 300,605 $ 27,637
Jul 5, 2024 $ 0.0149
-2.44%
$ 297,241 $ 23,413
Jul 4, 2024 $ 0.0153
-5.28%
$ 305,805 $ 22,510
Jul 3, 2024 $ 0.0162
-6.12%
$ 323,509 $ 27,361
Jul 2, 2024 $ 0.0172
-0.06%
$ 344,627 $ 13,471
Jul 1, 2024 $ 0.0172
+0.71%
$ 344,823 $ 20,449
Jun 30, 2024 $ 0.0171
-0.85%
$ 342,540 $ 28,614
Jun 29, 2024 $ 0.0171
+1.12%
$ 342,232 $ 24,538
Jun 28, 2024 $ 0.0169
-0.48%
$ 338,360 $ 22,098
Jun 27, 2024 $ 0.017
+0.11%
$ 339,928 $ 28,957
Jun 26, 2024 $ 0.017
-0.02%
$ 339,458 $ 22,759
Jun 25, 2024 $ 0.017
+0.31%
$ 339,680 $ 20,597
Jun 24, 2024 $ 0.0169
-1.79%
$ 338,973 $ 26,332
Jun 23, 2024 $ 0.0173
-0.65%
$ 345,083 $ 14,514
Jun 22, 2024 $ 0.0174
+3.78%
$ 347,652 $ 13,358
Jun 21, 2024 $ 0.0168
+0.25%
$ 335,281 $ 10,629
Jun 20, 2024 $ 0.0167
-11.60%
$ 334,531 $ 9,561
Jun 19, 2024 $ 0.0189
+0.50%
$ 378,259 $ 11,459
Jun 18, 2024 $ 0.0189
+0.22%
$ 378,846 $ 22,312
Jun 17, 2024 $ 0.0189
+0.19%
$ 377,846 $ 20,313
Jun 16, 2024 $ 0.0188
+1.18%
$ 376,969 $ 23,568
Jun 15, 2024 $ 0.0186
-1.18%
$ 372,681 $ 22,883
Jun 14, 2024 $ 0.0188
-4.11%
$ 376,128 $ 17,712
Jun 13, 2024 $ 0.0196
-4.29%
$ 391,957 $ 28,364
Jun 12, 2024 $ 0.0205
+3.30%
$ 409,902 $ 24,318
Jun 11, 2024 $ 0.0198
-3.45%
$ 396,783 $ 30,332
Jun 10, 2024 $ 0.0206
-0.68%
$ 411,121 $ 28,949
Jun 9, 2024 $ 0.0208
+0.90%
$ 415,064 $ 16,031
Jun 8, 2024 $ 0.0206
-0.52%
$ 411,030 $ 25,923
Jun 7, 2024 $ 0.0207
-4.82%
$ 414,349 $ 27,230
Jun 6, 2024 $ 0.0218
-1.97%
$ 435,313 $ 19,861
Jun 5, 2024 $ 0.0222
+1.28%
$ 444,217 $ 33,343
Jun 4, 2024 $ 0.0217
-0.20%
$ 434,482 $ 15,225
Jun 3, 2024 $ 0.0218
+1.95%
$ 435,312 $ 19,998
Jun 2, 2024 $ 0.0213
-1.29%
$ 425,536 $ 17,288
Jun 1, 2024 $ 0.0216
+0.59%
$ 431,054 $ 14,591
May 31, 2024 $ 0.0214
+0.94%
$ 428,223 $ 26,470
May 30, 2024 $ 0.0212
-5.94%
$ 424,065 $ 27,177