MetaverseX Historical Data

METAX Page 9
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.0226
+0.41%
$ 451,284 $ 25,155
May 28, 2024 $ 0.0227
-3.59%
$ 453,250 $ 14,015
May 27, 2024 $ 0.0235
+8.99%
$ 470,189 $ 16,290
May 26, 2024 $ 0.0215
-2.01%
$ 430,982 $ 14,133
May 25, 2024 $ 0.0221
+3.78%
$ 441,338 $ 18,712
May 24, 2024 $ 0.0213
+2.63%
$ 425,141 $ 23,831
May 23, 2024 $ 0.0207
-1.72%
$ 414,477 $ 18,395
May 22, 2024 $ 0.0211
-3.73%
$ 421,102 $ 25,197
May 21, 2024 $ 0.0219
+5.20%
$ 437,484 $ 20,091
May 20, 2024 $ 0.0208
+11.56%
$ 415,408 $ 27,133
May 19, 2024 $ 0.0186
-0.96%
$ 372,346 $ 28,742
May 18, 2024 $ 0.0189
-0.46%
$ 378,684 $ 25,769
May 17, 2024 $ 0.019
-1.16%
$ 380,115 $ 18,628
May 16, 2024 $ 0.0193
-1.75%
$ 385,020 $ 15,565
May 15, 2024 $ 0.0195
+3.92%
$ 389,297 $ 14,257
May 14, 2024 $ 0.0187
-5.17%
$ 374,732 $ 22,644
May 13, 2024 $ 0.0198
+15.14%
$ 395,425 $ 21,347
May 12, 2024 $ 0.0172
+0.33%
$ 343,469 $ 20,283
May 11, 2024 $ 0.0171
-0.38%
$ 342,504 $ 14,901
May 10, 2024 $ 0.0172
+1.49%
$ 343,853 $ 17,605
May 9, 2024 $ 0.0168
+5.05%
$ 336,197 $ 16,470
May 8, 2024 $ 0.016
+1.88%
$ 319,898 $ 17,780
May 7, 2024 $ 0.0157
-7.48%
$ 314,183 $ 19,026
May 6, 2024 $ 0.017
+0.20%
$ 340,912 $ 18,348
May 5, 2024 $ 0.017
-1.27%
$ 340,244 $ 14,203
May 4, 2024 $ 0.0173
-2.37%
$ 345,611 $ 16,909
May 3, 2024 $ 0.0177
+4.46%
$ 354,263 $ 14,941
May 2, 2024 $ 0.017
-0.25%
$ 339,149 $ 14,122
May 1, 2024 $ 0.017
-2.96%
$ 339,815 $ 13,318
Apr 30, 2024 $ 0.0175
-3.47%
$ 350,286 $ 12,109
Apr 29, 2024 $ 0.0181
-1.29%
$ 362,878 $ 14,492
Apr 28, 2024 $ 0.0184
+2.23%
$ 368,927 $ 17,239
Apr 27, 2024 $ 0.0181
-2.01%
$ 362,434 $ 15,989
Apr 26, 2024 $ 0.0185
+2.94%
$ 369,675 $ 14,294
Apr 25, 2024 $ 0.018
+1.94%
$ 359,308 $ 15,795
Apr 24, 2024 $ 0.0176
-6.95%
$ 351,039 $ 14,133
Apr 23, 2024 $ 0.0189
-3.16%
$ 377,257 $ 16,991
Apr 22, 2024 $ 0.0195
+0.00%
$ 389,707 $ 18,199
Apr 21, 2024 $ 0.0196
+7.34%
$ 392,254 $ 19,270
Apr 20, 2024 $ 0.0183
+5.09%
$ 365,486 $ 13,586
Apr 19, 2024 $ 0.0174
+0.49%
$ 347,328 $ 16,504
Apr 18, 2024 $ 0.0173
-0.12%
$ 345,666 $ 18,771
Apr 17, 2024 $ 0.0173
+1.49%
$ 346,027 $ 14,876
Apr 16, 2024 $ 0.017
-5.50%
$ 339,530 $ 18,583
Apr 15, 2024 $ 0.018
+5.95%
$ 359,262 $ 16,808
Apr 14, 2024 $ 0.017
+2.86%
$ 339,073 $ 14,178
Apr 13, 2024 $ 0.0165
-20.81%
$ 330,245 $ 14,055
Apr 12, 2024 $ 0.021
-5.99%
$ 419,206 $ 14,886
Apr 11, 2024 $ 0.0223
+2.71%
$ 446,130 $ 14,677
Apr 10, 2024 $ 0.0217
-12.64%
$ 434,514 $ 17,577