CurrencyBeacon logo}}

Crypto Rate Dashboard

MetaverseX Price Chart

METAX/USD
$603.96
0.59%

METAX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-26 $0.089 $0.0946951 $0.0882 $0.09190495 $240,345.65
2022-11-25 $0.0931 $0.09369806 $0.0887 $0.0887 $196,585.26
2022-11-24 $0.09849352 $0.10647933 $0.091 $0.0932 $256,414.06
2022-11-23 $0.09180071 $0.1151 $0.09024537 $0.0979938 $287,519.22
2022-11-22 $0.09161233 $0.09373874 $0.090765 $0.09169484 $24,595.22
2022-11-21 $0.09051292 $0.09230263 $0.08977945 $0.09172572 $26,490.77
2022-11-20 $0.08925189 $0.09259815 $0.08914431 $0.09045873 $39,255.34
2022-11-19 $0.08599243 $0.09158171 $0.08553191 $0.08932921 $58,725.16
2022-11-18 $0.08286384 $0.09200491 $0.08283018 $0.08593543 $35,603.99
2022-11-17 $0.0819978 $0.08375385 $0.08148666 $0.083 $27,400.28
2022-11-16 $0.08334434 $0.08501478 $0.08206475 $0.08235699 $42,649.82
2022-11-15 $0.0814858 $0.08445151 $0.07724376 $0.08326141 $40,417.05
2022-11-14 $0.08047721 $0.08348121 $0.07979249 $0.08141405 $36,944.54
2022-11-13 $0.08106837 $0.08181588 $0.07964624 $0.08047081 $36,051.01
2022-11-12 $0.0822071 $0.0822071 $0.08048536 $0.0814186 $23,651.71
2022-11-11 $0.0860557 $0.08835578 $0.08025865 $0.08225635 $16,225.84
2022-11-10 $0.07285309 $0.09046625 $0.07281173 $0.08581265 $21,259.96
2022-11-09 $0.09216622 $0.10048772 $0.06760317 $0.07281701 $19,622.32
2022-11-08 $0.09758412 $0.11111573 $0.09195197 $0.0923 $39,361.74
2022-11-07 $0.1029387 $0.10625281 $0.09745363 $0.09762586 $21,281.00
2022-11-06 $0.10875856 $0.1133106 $0.10291635 $0.10291635 $24,812.61
2022-11-05 $0.10324668 $0.11164959 $0.1023178 $0.10889616 $23,678.46
2022-11-04 $0.09842741 $0.10394322 $0.09811008 $0.10347995 $26,874.93
2022-11-03 $0.10251636 $0.10706079 $0.09756102 $0.09804147 $23,517.13
2022-11-02 $0.10188542 $0.10512619 $0.10180449 $0.1025659 $34,224.26
2022-11-01 $0.10336974 $0.11188905 $0.09807556 $0.10219737 $30,095.66
2022-10-31 $0.1050987 $0.1080456 $0.10186702 $0.10358302 $33,041.22
2022-10-30 $0.11078578 $0.11148039 $0.10300869 $0.10498571 $15,222.36
2022-10-29 $0.10581327 $0.11211971 $0.10183456 $0.11135759 $13,122.00
2022-10-28 $0.11082906 $0.11082906 $0.10176907 $0.10540607 $19,810.81