# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated |
---|
3.5E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1730112149 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 1 | https://gate.io/trade/METAX_ETH | 0 | 12 minutes ago |
0.009446 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1730112148 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 2 | https://gate.io/trade/METAX_USDT | 0 | 12 minutes ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol |
---|
1 | 0.00961821 | -0.00075593 | -7.85936260489 | 0.00869169 | 0.01197589 | 5828.11428571 | CX |
4 | 0.01090194 | -0.00203966 | -18.7091471793 | 0.00839073 | 0.0142443 | 52356.4222166 | CX |
12 | 0.01451595 | -0.00565367 | -38.9479848029 | 0.00839073 | 0.0369758 | 47901.8861914 | CX |
26 | 0.01789463 | -0.00903235 | -50.4751984254 | 0.00839073 | 0.057067 | 1261556.04798 | CX |
52 | 0.02208216 | -0.01321988 | -59.8667883939 | 0.00839073 | 0.225861 | 776964.816298 | CX |
156 | 1.91440349 | -1.90554121 | -99.537073556 | 0.00839073 | 9.10737549 | 320007.962351 | CX |
260 | 2.11887384 | -2.11001156 | -99.5817457447 | 0.00839073 | 9.10737549 | 318057.330745 | CX |
MetaverseX is a decentralized virtual world sandbox building game that supports NFT creation & trading and Play To Earn mode.
Date | Close | Change | Change % | Open | High | Low | Volume |
---|
1730073000 | 0.00877121 | -0.000651 | -6.91 | 0.00941092 | 0.00951326 | 0.00869169 | 1891 |
1729986600 | 0.00942225 | 0.00025046 | 2.73 | 0.00926029 | 0.01197589 | 0.00922909 | 9805 |
1729900200 | 0.00917179 | -0.001461 | -13.74 | 0.01065023 | 0.01070665 | 0.00914538 | 20127 |
1729813800 | 0.01063238 | 0.00155347 | 17.11 | 0.00906976 | 0.01073969 | 0.00904381 | 2036 |
1729727400 | 0.00907891 | -0.001414 | -13.48 | 0.01048016 | 0.01049004 | 0.00900212 | 4652 |
1729641000 | 0.01049252 | -0.000173 | -1.62 | 0.01067984 | 0.01067984 | 0.00914742 | 1010 |
1729554600 | 0.01066552 | 0.00107276 | 11.18 | 0.00961821 | 0.0107236 | 0.00904134 | 1273 |
1729468200 | 0.00959276 | -0.000737 | -7.13 | 0.01033757 | 0.01033851 | 0.00896406 | 2814 |
1729381800 | 0.01032946 | -0.00024 | -2.27 | 0.01056524 | 0.01064864 | 0.00921487 | 1955 |
1729295400 | 0.01056992 | 0.0006794 | 6.87 | 0.01029121 | 0.01085554 | 0.00991515 | 291840 |
1729209000 | 0.00989052 | 0.00101574 | 11.45 | 0.01029121 | 0.01085554 | 0.00986814 | 289827 |
1729122600 | 0.00887478 | -0.000217 | -2.39 | 0.00912173 | 0.00997386 | 0.00881477 | 1567 |
1729036200 | 0.00909223 | -0.00037 | -3.91 | 0.00946486 | 0.00992484 | 0.00899503 | 1127 |
1728949800 | 0.00946195 | -0.000163 | -1.69 | 0.01029121 | 0.01085554 | 0.00941443 | 290269 |
1728863400 | 0.00962481 | 0.00070909 | 7.95 | 0.00892443 | 0.00966615 | 0.0088417 | 3380 |
1728777000 | 0.00891572 | -0.000577 | -6.08 | 0.0095119 | 0.00961576 | 0.00888739 | 690 |
1728690600 | 0.00949228 | -3.9E-5 | -0.41 | 0.00952964 | 0.0096288 | 0.00864338 | 2428 |
1728604200 | 0.00953116 | 0.00053159 | 5.91 | 0.00901075 | 0.00953396 | 0.00839073 | 1427 |
1728517800 | 0.00899957 | -0.000276 | -2.98 | 0.00926318 | 0.01009387 | 0.00894273 | 1178 |
1728431400 | 0.0092758 | -0.000919 | -9.01 | 0.01020238 | 0.01027769 | 0.00924555 | 1818 |
1728345000 | 0.01019503 | -5.1E-5 | -0.50 | 0.01029121 | 0.0142443 | 0.01011292 | 289827 |
1728258600 | 0.01024653 | -0.000622 | -5.72 | 0.01084698 | 0.01089904 | 0.00988456 | 1027 |
1728172200 | 0.01086853 | 0.00072759 | 7.17 | 0.01016387 | 0.01092028 | 0.01006038 | 423 |
1728085800 | 0.01014094 | -0.0002 | -1.93 | 0.01034822 | 0.01073485 | 0.01013392 | 2185 |
1727999400 | 0.01034114 | -4.8E-5 | -0.46 | 0.01029121 | 0.01085554 | 0.01018089 | 290136 |
1727913000 | 0.01038914 | 9.3E-5 | 0.90 | 0.01029121 | 0.01086725 | 0.01025425 | 1337 |
1727826600 | 0.01029621 | -0.000341 | -3.21 | 0.01067197 | 0.01089156 | 0.0101905 | 319 |
1727740200 | 0.0106372 | -0.000242 | -2.22 | 0.01090194 | 0.01090694 | 0.01055856 | 0 |
1727653800 | 0.01087963 | -0.000626 | -5.44 | 0.01150705 | 0.01153763 | 0.01085938 | 1331 |
1727567400 | 0.01150551 | -0.000364 | -3.07 | 0.01187643 | 0.01190147 | 0.01141198 | 380 |
1727481000 | 0.01186952 | 0.00056255 | 4.98 | 0.01130491 | 0.01293456 | 0.01129438 | 2626 |
1727394600 | 0.01130697 | 0.00023327 | 2.11 | 0.01110518 | 0.01205039 | 0.01045316 | 25395 |
1727308200 | 0.0110737 | -0.000344 | -3.01 | 0.01139964 | 0.0129163 | 0.01095057 | 8139 |
1727221800 | 0.01141723 | -0.000503 | -4.22 | 0.01191676 | 0.01196271 | 0.010947 | 3226 |
1727135400 | 0.01191991 | 0.00030001 | 2.58 | 0.0110172 | 0.01242248 | 0.01086724 | 290416 |
1727049000 | 0.0116199 | -0.000428 | -3.55 | 0.01203295 | 0.01205936 | 0.01137762 | 315 |
1726962600 | 0.01204781 | 4.3E-5 | 0.36 | 0.0120295 | 0.01215532 | 0.01178326 | 2615 |
1726876200 | 0.0120053 | 0.00065701 | 5.79 | 0.01134047 | 0.0120273 | 0.01069353 | 4834 |
1726789800 | 0.01134829 | 0.00028078 | 2.54 | 0.01119601 | 0.01194729 | 0.01082506 | 2047 |
1726703400 | 0.01106751 | -0.001089 | -8.96 | 0.01216789 | 0.01240258 | 0.01086898 | 2386 |
1726617000 | 0.0121564 | 0.00111036 | 10.05 | 0.0110172 | 0.01235613 | 0.01086724 | 2483 |
1726530600 | 0.01104604 | -0.000544 | -4.69 | 0.0116055 | 0.01213394 | 0.01090128 | 1389 |
1726444200 | 0.0115899 | -0.000496 | -4.10 | 0.01208915 | 0.01281391 | 0.0108729 | 54785 |
1726357800 | 0.01208595 | -0.000616 | -4.85 | 0.01269788 | 0.01269788 | 0.01086385 | 929 |
1726271400 | 0.01270157 | -6.2E-5 | -0.49 | 0.01274918 | 0.0132622 | 0.01241132 | 1010 |
1726185000 | 0.0127636 | 0.00081232 | 6.80 | 0.01193456 | 0.0135591 | 0.01193456 | 421 |
1726098600 | 0.01195128 | -0.000947 | -7.34 | 0.012879 | 0.01287991 | 0.01163529 | 812 |
1726012200 | 0.01289784 | 0.00037712 | 3.01 | 0.01248982 | 0.01322305 | 0.01238 | 429 |
1725925800 | 0.01252072 | 0.00055334 | 4.62 | 0.01456565 | 0.01481737 | 0.0115598 | 291597 |
1725839400 | 0.01196738 | 0.00039258 | 3.39 | 0.01157266 | 0.01197898 | 0.0112184 | 3519 |
1725753000 | 0.0115748 | -0.001982 | -14.62 | 0.01359397 | 0.01367363 | 0.01109159 | 6814 |
1725666600 | 0.01355712 | 0.00195128 | 16.81 | 0.01161442 | 0.01355859 | 0.01064419 | 67468 |
1725580200 | 0.01160584 | -0.003308 | -22.18 | 0.01494152 | 0.01980898 | 0.01127865 | 18286 |
1725493800 | 0.01491364 | 0.0004708 | 3.26 | 0.0123398 | 0.01517698 | 0.01179844 | 220 |
1725407400 | 0.01444284 | 0.00099743 | 7.42 | 0.0134435 | 0.01454208 | 0.0126725 | 8671 |
1725321000 | 0.01344541 | -0.000652 | -4.62 | 0.01456565 | 0.01481737 | 0.01265888 | 290381 |
1725234600 | 0.01409771 | -0.000721 | -4.87 | 0.01456565 | 0.01481737 | 0.01329145 | 2555 |
1725148200 | 0.01481832 | 0.00142538 | 10.64 | 0.0133834 | 0.01490145 | 0.01306375 | 1722 |
1725061800 | 0.01339294 | 0.00075604 | 5.98 | 0.0126286 | 0.01936942 | 0.0125982 | 48899 |
1724975400 | 0.0126369 | -0.00104 | -7.60 | 0.01365017 | 0.01395981 | 0.0125403 | 2179 |
1724889000 | 0.01367701 | 0.00234376 | 20.68 | 0.01130988 | 0.01379332 | 0.01113384 | 1716 |
1724802600 | 0.01133325 | -0.001277 | -10.13 | 0.01262485 | 0.01268976 | 0.01107974 | 1087 |
1724716200 | 0.01261061 | -0.001117 | -8.14 | 0.01372385 | 0.0138152 | 0.01253974 | 430 |
1724629800 | 0.0137276 | 0.00047461 | 3.58 | 0.01329796 | 0.01466207 | 0.01244466 | 3575 |
1724543400 | 0.01325299 | 0.00053542 | 4.21 | 0.01273004 | 0.01521288 | 0.01262654 | 4451 |
1724457000 | 0.01271757 | -0.000663 | -4.95 | 0.01337444 | 0.0135125 | 0.01080382 | 10106 |
1724370600 | 0.01338066 | -0.001867 | -12.24 | 0.01412492 | 0.0369758 | 0.01335419 | 294704 |
1724284200 | 0.01524814 | 0.00054494 | 3.71 | 0.01469494 | 0.01691769 | 0.01451049 | 3530 |
1724197800 | 0.0147032 | -0.003215 | -17.94 | 0.01792221 | 0.02265564 | 0.0136317 | 22264 |
1724111400 | 0.017918 | 0.00293818 | 19.61 | 0.01412492 | 0.0369758 | 0.01392049 | 303581 |
1724025000 | 0.01497982 | -0.004622 | -23.58 | 0.01959465 | 0.01967077 | 0.01482846 | 14082 |
1723938600 | 0.01960222 | 0.00351192 | 21.83 | 0.01608162 | 0.0212723 | 0.01605173 | 5015 |
1723852200 | 0.0160903 | -0.013007 | -44.70 | 0.0290497 | 0.02913705 | 0.01589084 | 9993 |
1723765800 | 0.02909727 | 0.01551414 | 114.22 | 0.01412492 | 0.0369758 | 0.01407664 | 54775 |
1723679400 | 0.01358313 | 0.00117951 | 9.51 | 0.01242119 | 0.01368962 | 0.01168933 | 33736 |
1723593000 | 0.01240362 | -0.001567 | -11.22 | 0.01388852 | 0.01503826 | 0.01051038 | 10513 |
1723506600 | 0.01397012 | 0.00143509 | 11.45 | 0.01261973 | 0.01402025 | 0.0108465 | 292723 |
1723420200 | 0.01253503 | 0.00028387 | 2.32 | 0.01226549 | 0.01520982 | 0.01177206 | 15519 |
1723333800 | 0.01225116 | 0.00031895 | 2.67 | 0.01193056 | 0.01230173 | 0.0103588 | 16053 |
1723247400 | 0.01193221 | -0.000674 | -5.35 | 0.01261973 | 0.01391962 | 0.01077077 | 3133 |
1723161000 | 0.01260619 | 0.00087164 | 7.43 | 0.01168645 | 0.0130059 | 0.0116116 | 3887 |
1723074600 | 0.01173455 | -0.000291 | -2.42 | 0.0120612 | 0.01296068 | 0.01119676 | 653 |
1722988200 | 0.01202523 | 8.4E-5 | 0.70 | 0.01187044 | 0.01247123 | 0.01066458 | 2968 |
1722901800 | 0.01194085 | -0.000223 | -1.83 | 0.01451595 | 0.01490786 | 0.01070836 | 296524 |
1722815400 | 0.01216359 | -0.002372 | -16.32 | 0.01451595 | 0.01490786 | 0.01215616 | 25786 |
1722729000 | 0.014536 | 0.00021314 | 1.49 | 0.01433184 | 0.0145948 | 0.01404057 | 72416 |
1722642600 | 0.01432286 | -0.00041 | -2.78 | 0.01472009 | 0.01488899 | 0.01377695 | 37074 |
1722556200 | 0.01473255 | 0.0005228 | 3.68 | 0.01424178 | 0.01477621 | 0.01379593 | 1363 |
1722469800 | 0.01420975 | -0.000533 | -3.62 | 0.01473894 | 0.01485886 | 0.01414806 | 2379 |
1722383400 | 0.01474308 | -0.000507 | -3.32 | 0.01525815 | 0.01541363 | 0.01412519 | 36458 |
1722297000 | 0.01524959 | 0.00019297 | 1.28 | 0.01634909 | 0.01634909 | 0.01493491 | 289827 |
1722210600 | 0.01505662 | -0.000571 | -3.65 | 0.01558545 | 0.01572024 | 0.01496513 | 5785 |
1722124200 | 0.01562812 | 0.00087996 | 5.97 | 0.01471396 | 0.01629058 | 0.01459984 | 10933 |