Report issue
MetaverseX METAX
61 Watchlists
GameFi
METAX Price
Historical Data for MetaverseX
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
29 Apr | $ 0.00178 | $ 0.00178 | $ 0.00178 | $ 0.00178 | $ 0.00178 | +0.01% | $ 16,446 | +35.5% | $ 4,894 | +0.01% |
28 Apr | $ 0.00178 | $ 0.00178 | $ 0.00178 | $ 0.00178 | $ 0.00178 | -0.01% | $ 12,141 | -32.2% | $ 4,893 | -0.01% |
27 Apr | $ 0.00169 | $ 0.00186 | $ 0.00165 | $ 0.00174 | $ 0.00178 | +5.52% | $ 17,907 | +9.50% | $ 4,894 | +5.52% |
26 Apr | $ 0.00167 | $ 0.00169 | $ 0.00153 | $ 0.00164 | $ 0.00169 | +1.17% | $ 16,353 | +4.65% | $ 4,638 | +1.11% |
25 Apr | $ 0.00166 | $ 0.00176 | $ 0.00164 | $ 0.00168 | $ 0.00167 | +0.75% | $ 15,627 | +49.1% | $ 4,587 | +0.75% |
24 Apr | $ 0.00173 | $ 0.00173 | $ 0.00162 | $ 0.00168 | $ 0.00166 | -4.17% | $ 10,483 | -33.4% | $ 4,553 | -3.95% |
23 Apr | $ 0.00174 | $ 0.00174 | $ 0.00169 | $ 0.00172 | $ 0.00172 | -1.04% | $ 15,729 | -79.8% | $ 4,740 | -1.04% |
22 Apr | $ 0.00179 | $ 0.00181 | $ 0.00174 | $ 0.00177 | $ 0.00174 | -2.64% | $ 77,771 | +9.74% | $ 4,790 | -2.75% |
21 Apr | $ 0.00199 | $ 0.002 | $ 0.00179 | $ 0.00189 | $ 0.00179 | -10.1% | $ 70,868 | +2.16% | $ 4,925 | -10.1% |
20 Apr | $ 0.00199 | $ 0.00201 | $ 0.00199 | $ 0.002 | $ 0.00199 | +0.06% | $ 69,367 | -1.20% | $ 5,481 | +0.06% |
19 Apr | $ 0.00203 | $ 0.00204 | $ 0.00199 | $ 0.00201 | $ 0.00199 | -2.06% | $ 70,206 | +7.12% | $ 5,477 | -2.01% |
18 Apr | $ 0.00199 | $ 0.00204 | $ 0.00199 | $ 0.00201 | $ 0.00203 | +1.99% | $ 65,538 | -7.64% | $ 5,590 | +1.94% |
17 Apr | $ 0.00184 | $ 0.002 | $ 0.00184 | $ 0.00192 | $ 0.00199 | +8.14% | $ 70,959 | +29.3% | $ 5,484 | +7.96% |
16 Apr | $ 0.00176 | $ 0.00185 | $ 0.00175 | $ 0.0018 | $ 0.00185 | +4.77% | $ 54,867 | +305.7% | $ 5,079 | +2.84% |
15 Apr | $ 0.0018 | $ 0.00181 | $ 0.00179 | $ 0.0018 | $ 0.0018 | -0.05% | $ 13,524 | -76.8% | $ 4,939 | -0.05% |
14 Apr | $ 0.00177 | $ 0.00185 | $ 0.00172 | $ 0.00179 | $ 0.0018 | +1.66% | $ 58,399 | +2.46% | $ 4,941 | +1.55% |
13 Apr | $ 0.00183 | $ 0.00183 | $ 0.00177 | $ 0.0018 | $ 0.00177 | -3.30% | $ 56,999 | -3.64% | $ 4,866 | -3.24% |
12 Apr | $ 0.00182 | $ 0.00183 | $ 0.00182 | $ 0.00183 | $ 0.00183 | +0.26% | $ 59,152 | +51.3% | $ 5,029 | -0.07% |
11 Apr | $ 0.00183 | $ 0.00183 | $ 0.00182 | $ 0.00183 | $ 0.00183 | +0.23% | $ 39,086 | +43.4% | $ 5,033 | +0.23% |
10 Apr | $ 0.00181 | $ 0.00184 | $ 0.00181 | $ 0.00182 | $ 0.00183 | +0.63% | $ 27,260 | +43.5% | $ 5,021 | +0.63% |
9 Apr | $ 0.00182 | $ 0.00182 | $ 0.00181 | $ 0.00181 | $ 0.00181 | -0.04% | $ 18,998 | +207.5% | $ 4,990 | +0.29% |
8 Apr | $ 0.00182 | $ 0.00183 | $ 0.0018 | $ 0.00181 | $ 0.00181 | -0.71% | $ 6,179 | +208.7% | $ 4,975 | -0.71% |
7 Apr | $ 0.00183 | $ 0.00184 | $ 0.0018 | $ 0.00182 | $ 0.00182 | -0.40% | $ 2,002 | +6.50% | $ 5,011 | -0.39% |
6 Apr | $ 0.00191 | $ 0.00192 | $ 0.00182 | $ 0.00187 | $ 0.00183 | -4.14% | $ 1,879 | +12% | $ 5,031 | -4.13% |
5 Apr | $ 0.00191 | $ 0.00192 | $ 0.00191 | $ 0.00191 | $ 0.00191 | -0.21% | $ 1,678 | -15.4% | $ 5,248 | -0.21% |
4 Apr | $ 0.00188 | $ 0.00192 | $ 0.00188 | $ 0.0019 | $ 0.00191 | +1.71% | $ 1,984 | +0.55% | $ 5,259 | +1.71% |
3 Apr | $ 0.00186 | $ 0.00189 | $ 0.00186 | $ 0.00187 | $ 0.00188 | +0.95% | $ 1,973 | -1.75% | $ 5,171 | +0.95% |
2 Apr | $ 0.00178 | $ 0.00188 | $ 0.00178 | $ 0.00183 | $ 0.00186 | +4.52% | $ 2,008 | +107% | $ 5,122 | +4.52% |
1 Apr | $ 0.00176 | $ 0.00193 | $ 0.00175 | $ 0.00181 | $ 0.00178 | +1.33% | $ 970.21 | -2.01% | $ 4,900 | +1.33% |
31 Mar | $ 0.00193 | $ 0.00193 | $ 0.00162 | $ 0.00181 | $ 0.00176 | -9.05% | $ 990.10 | +420.2% | $ 4,836 | -9.05% |
30 Mar | $ 0.00183 | $ 0.002 | $ 0.00183 | $ 0.0019 | $ 0.00193 | +5.46% | $ 190.32 | -77.8% | $ 5,317 | +5.46% |
29 Mar | $ 0.00197 | $ 0.002 | $ 0.00183 | $ 0.00191 | $ 0.00183 | -7.03% | $ 856.63 | 0% | $ 5,042 | 0% |
1 - 32 from 32
Show rows
50