Register for real-time alerts, custom portfolio, and market movers
METAXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00000510 | 0.00000010 | 2.00% | 0.00000500 | 0.00000510 | 0.00000490 | 620,687.00 |
| Jun 27 2024 | 0.00000500 | 0.00 | 0.00% | 0.00000500 | 0.00000510 | 0.00000500 | 806,032.00 |
| Jun 26 2024 | 0.00000500 | 0.00 | 0.00% | 0.00000500 | 0.00000510 | 0.00000500 | 718,828.00 |
| Jun 25 2024 | 0.00000500 | -0.00000010 | -1.96% | 0.00000510 | 0.00000530 | 0.00000500 | 577,228.00 |
| Jun 24 2024 | 0.00000510 | 0.00 | 0.00% | 0.00000510 | 0.00000510 | 0.00000500 | 992,922.00 |
| Jun 23 2024 | 0.00000510 | 0.00000010 | 2.00% | 0.00000500 | 0.00000510 | 0.00000490 | 435,526.00 |
| Jun 22 2024 | 0.00000500 | 0.00000030 | 6.38% | 0.00000470 | 0.00000500 | 0.00000470 | 28,781.00 |
| Jun 21 2024 | 0.00000470 | 0.00 | 0.00% | 0.00000470 | 0.00000480 | 0.00000470 | 270,956.00 |
| Jun 20 2024 | 0.00000470 | -0.00000060 | -11.32% | 0.00000530 | 0.00000540 | 0.00000470 | 213,418.00 |
| Jun 19 2024 | 0.00000530 | -0.00000010 | -1.85% | 0.00000540 | 0.00000550 | 0.00000530 | 196,679.00 |
| Jun 18 2024 | 0.00000540 | 0.00 | 0.00% | 0.00000540 | 0.00000550 | 0.00000540 | 399,991.00 |
| Jun 17 2024 | 0.00000540 | 0.00000020 | 3.85% | 0.00000530 | 0.00000540 | 0.00000520 | 607,215.00 |
| Jun 16 2024 | 0.00000520 | 0.00 | 0.00% | 0.00000520 | 0.00000530 | 0.00000520 | 531,981.00 |
| Jun 15 2024 | 0.00000520 | -0.00000020 | -3.70% | 0.00000540 | 0.00000540 | 0.00000520 | 452,235.00 |
| Jun 14 2024 | 0.00000540 | -0.00000030 | -5.26% | 0.00000570 | 0.00000580 | 0.00000530 | 323,377.00 |
| Jun 13 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000580 | 0.00000570 | 811,410.00 |
| Jun 12 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000560 | 0.00000580 | 0.00000560 | 514,530.00 |
| Jun 11 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000560 | 0.00000570 | 0.00000560 | 816,242.00 |
| Jun 10 2024 | 0.00000570 | 0.00000010 | 1.79% | 0.00000560 | 0.00000570 | 0.00000560 | 568,482.00 |
| Jun 09 2024 | 0.00000560 | 0.00 | 0.00% | 0.00000570 | 0.00000570 | 0.00000560 | 750,759.00 |
| Jun 08 2024 | 0.00000560 | 0.00 | 0.00% | 0.00000560 | 0.00000570 | 0.00000560 | 720,973.00 |
| Jun 07 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000580 | 0.00000560 | 594,096.00 |
| Jun 06 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000580 | 0.00000570 | 448,555.00 |
| Jun 05 2024 | 0.00000580 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.00000570 | 721,098.00 |
| Jun 04 2024 | 0.00000580 | 0.00 | 0.00% | 0.00000580 | 0.00000580 | 0.00000570 | 379,341.00 |
| Jun 03 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000560 | 0.00000580 | 0.00000560 | 381,940.00 |
| Jun 02 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000570 | 0.00000560 | 122,584.00 |
| Jun 01 2024 | 0.00000570 | 0.00000010 | 1.79% | 0.00000560 | 0.00000570 | 0.00000560 | 23,663.00 |
| May 31 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000600 | 0.00000560 | 622,796.00 |
| May 30 2024 | 0.00000570 | -0.00000030 | -5.00% | 0.00000600 | 0.00000600 | 0.00000560 | 678,423.00 |
| May 29 2024 | 0.00000600 | 0.00000020 | 3.45% | 0.00000580 | 0.00000740 | 0.00000570 | 362,577.00 |
| May 28 2024 | 0.00000580 | -0.00000030 | -4.92% | 0.00000610 | 0.00000610 | 0.00000580 | 279,030.00 |
| May 27 2024 | 0.00000610 | 0.00000050 | 8.93% | 0.00000560 | 0.00000610 | 0.00000560 | 91,073.00 |
| May 26 2024 | 0.00000560 | -0.00000040 | -6.67% | 0.00000600 | 0.00000600 | 0.00000560 | 182,732.00 |
| May 25 2024 | 0.00000600 | 0.00000030 | 5.26% | 0.00000570 | 0.00000610 | 0.00000570 | 189,934.00 |
| May 24 2024 | 0.00000570 | 0.00000020 | 3.64% | 0.00000550 | 0.00000570 | 0.00000550 | 433,459.00 |
| May 23 2024 | 0.00000550 | -0.00000010 | -1.79% | 0.00000560 | 0.00000570 | 0.00000540 | 286,472.00 |
| May 22 2024 | 0.00000560 | -0.00000020 | -3.45% | 0.00000580 | 0.00000580 | 0.00000560 | 494,812.00 |
| May 21 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000560 | 0.00000580 | 0.00000560 | 261,330.00 |
| May 20 2024 | 0.00000560 | -0.00000050 | -8.20% | 0.00000610 | 0.00000610 | 0.00000560 | 561,168.00 |
| May 19 2024 | 0.00000610 | 0.00 | 0.00% | 0.00000610 | 0.00000610 | 0.00000600 | 794,937.00 |
| May 18 2024 | 0.00000610 | -0.00000010 | -1.61% | 0.00000620 | 0.00000620 | 0.00000600 | 613,987.00 |
| May 17 2024 | 0.00000620 | -0.00000040 | -6.06% | 0.00000660 | 0.00000660 | 0.00000610 | 214,439.00 |
| May 16 2024 | 0.00000660 | 0.00000030 | 4.76% | 0.00000630 | 0.00000680 | 0.00000630 | 74,327.00 |
| May 15 2024 | 0.00000630 | -0.00000010 | -1.56% | 0.00000640 | 0.00000660 | 0.00000630 | 10,067.00 |
| May 14 2024 | 0.00000640 | -0.00000030 | -4.48% | 0.00000670 | 0.00000670 | 0.00000640 | 466,476.00 |
| May 13 2024 | 0.00000670 | 0.00000090 | 15.52% | 0.000015 | 0.000015 | 0.00000590 | 329,897.00 |
| May 12 2024 | 0.00000580 | 0.00 | 0.00% | 0.00000580 | 0.00000590 | 0.00000580 | 361,549.00 |
| May 11 2024 | 0.00000580 | -0.00000010 | -1.69% | 0.00000590 | 0.00000590 | 0.00000580 | 120,121.00 |
| May 10 2024 | 0.00000590 | 0.00000030 | 5.36% | 0.00000560 | 0.00000600 | 0.00000550 | 335,502.00 |
| May 09 2024 | 0.00000560 | 0.00000020 | 3.70% | 0.00000540 | 0.00000560 | 0.00000530 | 430,039.00 |
| May 08 2024 | 0.00000540 | 0.00000020 | 3.85% | 0.00000520 | 0.00000550 | 0.00000510 | 375,301.00 |
| May 07 2024 | 0.00000520 | -0.00000040 | -7.14% | 0.00000560 | 0.00000560 | 0.00000510 | 327,099.00 |
| May 06 2024 | 0.00000560 | 0.00000020 | 3.70% | 0.00000540 | 0.00000560 | 0.00000530 | 244,742.00 |
| May 05 2024 | 0.00000540 | -0.00000010 | -1.82% | 0.00000550 | 0.00000550 | 0.00000540 | 33,243.00 |
| May 04 2024 | 0.00000550 | -0.00000020 | -3.51% | 0.00000570 | 0.00000570 | 0.00000540 | 189,432.00 |
| May 03 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000650 | 0.00000550 | 82,152.00 |
| May 02 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000590 | 0.00000540 | 158,007.00 |
| May 01 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000600 | 0.00000570 | 19,329.00 |
| Apr 30 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000560 | 0.00000600 | 0.00000560 | 113,951.00 |
| Apr 29 2024 | 0.00000560 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.00000560 | 28,516.00 |
| Apr 28 2024 | 0.00000560 | 0.00 | 0.00% | 0.00000560 | 0.00000570 | 0.00000540 | 184,341.00 |
| Apr 27 2024 | 0.00000560 | -0.00000030 | -5.08% | 0.00000590 | 0.00000600 | 0.00000550 | 204,314.00 |
| Apr 26 2024 | 0.00000590 | 0.00000020 | 3.51% | 0.00000570 | 0.00000590 | 0.00000570 | 13,047.00 |
| Apr 25 2024 | 0.00000570 | 0.00000010 | 1.79% | 0.00000560 | 0.00000580 | 0.00000550 | 98,015.00 |
| Apr 24 2024 | 0.00000560 | -0.00000030 | -5.08% | 0.00000590 | 0.00000620 | 0.00000550 | 219,889.00 |
| Apr 23 2024 | 0.00000590 | -0.00000020 | -3.28% | 0.00000610 | 0.00000620 | 0.00000590 | 129,497.00 |
| Apr 22 2024 | 0.00000610 | -0.00000010 | -1.61% | 0.000015 | 0.000015 | 0.00000610 | 227,836.00 |
| Apr 21 2024 | 0.00000620 | 0.00000040 | 6.90% | 0.00000580 | 0.00000630 | 0.00000580 | 430,413.00 |
| Apr 20 2024 | 0.00000580 | 0.00000010 | 1.75% | 0.00000570 | 0.00000580 | 0.00000540 | 133,983.00 |
| Apr 19 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000600 | 0.00000550 | 221,973.00 |
| Apr 18 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000590 | 0.00000560 | 325,103.00 |
| Apr 17 2024 | 0.00000580 | 0.00000020 | 3.57% | 0.00000560 | 0.00000580 | 0.00000540 | 161,716.00 |
| Apr 16 2024 | 0.00000560 | -0.00000020 | -3.45% | 0.00000580 | 0.00000590 | 0.00000550 | 245,299.00 |
| Apr 15 2024 | 0.00000580 | 0.00000040 | 7.41% | 0.00000540 | 0.00000630 | 0.00000540 | 162,869.00 |
| Apr 14 2024 | 0.00000540 | -0.00000010 | -1.82% | 0.00000550 | 0.00000610 | 0.00000540 | 115,498.00 |
| Apr 13 2024 | 0.00000550 | -0.00000100 | -15.38% | 0.00000650 | 0.00000660 | 0.00000540 | 28,204.00 |
| Apr 12 2024 | 0.00000650 | 0.00000030 | 4.84% | 0.00000620 | 0.00000650 | 0.00000620 | 2,056.00 |
| Apr 11 2024 | 0.00000620 | 0.00000010 | 1.64% | 0.00000610 | 0.00000620 | 0.00000610 | 4,243.00 |
| Apr 10 2024 | 0.00000610 | -0.00000070 | -10.29% | 0.00000700 | 0.00000720 | 0.00000600 | 117,487.00 |
| Apr 09 2024 | 0.00000680 | 0.00000010 | 1.49% | 0.00000680 | 0.00000720 | 0.00000610 | 86,128.00 |
| Apr 08 2024 | 0.00000670 | -0.00000040 | -5.63% | 0.00000690 | 0.00000710 | 0.00000670 | 170,729.00 |
| Apr 07 2024 | 0.00000710 | -0.00000050 | -6.58% | 0.00000760 | 0.00000770 | 0.00000660 | 217,645.00 |
| Apr 06 2024 | 0.00000760 | -0.00000010 | -1.30% | 0.00000770 | 0.00000780 | 0.00000740 | 185,194.00 |
| Apr 05 2024 | 0.00000770 | 0.00000010 | 1.32% | 0.00000770 | 0.00000790 | 0.00000720 | 387,510.00 |
| Apr 04 2024 | 0.00000760 | -0.00000010 | -1.30% | 0.00000770 | 0.00000800 | 0.00000760 | 294,447.00 |
| Apr 03 2024 | 0.00000770 | -0.00000050 | -6.10% | 0.00000820 | 0.00000820 | 0.00000760 | 267,850.00 |
| Apr 02 2024 | 0.00000820 | 0.00000050 | 6.49% | 0.00000770 | 0.00000840 | 0.00000770 | 152,587.00 |
| Apr 01 2024 | 0.00000770 | -0.00000050 | -6.10% | 0.00000820 | 0.00000820 | 0.00000750 | 62,385.00 |
| Mar 31 2024 | 0.00000820 | -0.00000030 | -3.53% | 0.00000850 | 0.00000860 | 0.00000820 | 127,222.00 |
| Mar 30 2024 | 0.00000850 | -0.00000010 | -1.16% | 0.00000860 | 0.00000870 | 0.00000810 | 106,344.00 |
