ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,205.20
      0.13%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.115
      0.04%
      Bitcoin
      64,047.15
      0.12%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. METAX (Gate.io:METAXETH)

      6. METAX (Gate.io:METAXETH) Historical

      METAXETH METAX

      0.00000500
      0.00 (0.00%)
      03:10:06 - Realtime Data

      METAXETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.00000500 0.00 0.00% 0.00000500 0.00000500 0.00000490 1,177,180.00
      Jul 17 2024 0.00000500 0.00 0.00% 0.00000490 0.00000500 0.00000490 1,182,724.00
      Jul 16 2024 0.00000500 0.00000010 2.04% 0.00000500 0.00000500 0.00000490 1,208,221.00
      Jul 15 2024 0.00000490 0.00 0.00% 0.00000490 0.00000500 0.00000490 976,017.00
      Jul 14 2024 0.00000490 0.00 0.00% 0.00000500 0.00000500 0.00000490 657,842.00
      Jul 13 2024 0.00000490 0.00 0.00% 0.00000490 0.00000500 0.00000490 622,146.00
      Jul 12 2024 0.00000490 0.00 0.00% 0.00000490 0.00000530 0.00000490 668,760.00
      Jul 11 2024 0.00000490 -0.00000010 -2.00% 0.00000500 0.00000510 0.00000490 964,929.00
      Jul 10 2024 0.00000500 0.00 0.00% 0.00000510 0.00000510 0.00000500 1,318,342.00
      Jul 09 2024 0.00000500 -0.00000010 -1.96% 0.00000500 0.00000510 0.00000500 1,080,100.00
      Jul 08 2024 0.00000510 0.00000010 2.00% 0.00000510 0.00000510 0.00000500 803,543.00
      Jul 07 2024 0.00000500 0.00000010 2.04% 0.00000490 0.00000510 0.00000490 1,228,907.00
      Jul 06 2024 0.00000490 -0.00000010 -2.00% 0.00000490 0.00000500 0.00000490 1,338,789.00
      Jul 05 2024 0.00000500 0.00000010 2.04% 0.00000500 0.00000510 0.00000490 952,708.00
      Jul 04 2024 0.00000490 0.00 0.00% 0.00000500 0.00000510 0.00000490 826,620.00
      Jul 03 2024 0.00000490 -0.00000020 -3.92% 0.00000510 0.00000510 0.00000490 890,239.00
      Jul 02 2024 0.00000510 0.00000010 2.00% 0.00000510 0.00000510 0.00000500 354,806.00
      Jul 01 2024 0.00000500 0.00 0.00% 0.00000500 0.00000510 0.00000490 410,153.00
      Jun 30 2024 0.00000500 -0.00000010 -1.96% 0.00000500 0.00000510 0.00000490 879,690.00
      Jun 29 2024 0.00000510 0.00 0.00% 0.00000500 0.00000510 0.00000500 641,628.00
      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% 0.00000510 0.00000510 0.00000490 822,542.00
      Jun 26 2024 0.00000500 0.00 0.00% 0.00000500 0.00000510 0.00000500 598,721.00
      Jun 25 2024 0.00000500 -0.00000010 -1.96% 0.00000500 0.00000530 0.00000500 577,228.00
      Jun 24 2024 0.00000510 0.00 0.00% 0.00000510 0.00000510 0.00000500 1,009,761.00
      Jun 23 2024 0.00000510 0.00000010 2.00% 0.00000500 0.00000510 0.00000490 447,409.00
      Jun 22 2024 0.00000500 0.00000030 6.38% 0.00000490 0.00000500 0.00000480 35,542.00
      Jun 21 2024 0.00000470 0.00 0.00% 0.00000480 0.00000480 0.00000470 270,956.00
      Jun 20 2024 0.00000470 -0.00000060 -11.32% 0.00000540 0.00000540 0.00000470 213,418.00
      Jun 19 2024 0.00000530 -0.00000010 -1.85% 0.00000550 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 454,442.00
      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 0.00 0.00% 0.00000560 0.00000570 0.00000560 816,242.00
      Jun 10 2024 0.00000560 0.00 0.00% 0.00000560 0.00000570 0.00000560 739,955.00
      Jun 09 2024 0.00000560 -0.00000010 -1.75% 0.00000560 0.00000570 0.00000560 764,069.00
      Jun 08 2024 0.00000570 0.00000010 1.79% 0.00000560 0.00000570 0.00000560 739,430.00
      Jun 07 2024 0.00000560 -0.00000010 -1.75% 0.00000580 0.00000580 0.00000560 594,096.00
      Jun 06 2024 0.00000570 -0.00000010 -1.72% 0.00000570 0.00000580 0.00000570 448,555.00
      Jun 05 2024 0.00000580 0.00 0.00% 0.00000580 0.00000580 0.00000570 868,571.00
      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% 0.00000570 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% 0.00000560 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% 0.00000590 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 243,090.00
      May 26 2024 0.00000560 -0.00000040 -6.67% 0.00000570 0.00000590 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% 0.00000570 0.00000570 0.00000560 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% 0.00000570 0.00000580 0.00000570 261,330.00
      May 20 2024 0.00000560 -0.00000050 -8.20% 0.00000610 0.00000610 0.00000560 574,583.00
      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% 0.00000610 0.00000620 0.00000600 632,216.00
      May 17 2024 0.00000620 -0.00000040 -6.06% 0.00000660 0.00000660 0.00000610 225,500.00
      May 16 2024 0.00000660 0.00000030 4.76% 0.00000680 0.00000680 0.00000650 74,327.00
      May 15 2024 0.00000630 -0.00000010 -1.56% 0.00000660 0.00000660 0.00000630 10,658.00
      May 14 2024 0.00000640 -0.00000030 -4.48% 0.00000650 0.00000660 0.00000640 466,476.00
      May 13 2024 0.00000670 0.00000090 15.52% 0.00000600 0.00000700 0.00000590 366,733.00
      May 12 2024 0.00000580 0.00 0.00% 0.00000590 0.00000590 0.00000580 361,549.00
      May 11 2024 0.00000580 -0.00000010 -1.69% 0.00000590 0.00000590 0.00000580 133,671.00
      May 10 2024 0.00000590 0.00000030 5.36% 0.00000550 0.00000600 0.00000550 335,502.00
      May 09 2024 0.00000560 0.00000020 3.70% 0.00000540 0.00000560 0.00000530 447,665.00
      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% 0.00000550 0.00000560 0.00000510 337,502.00
      May 06 2024 0.00000560 0.00000020 3.70% 0.00000540 0.00000560 0.00000530 244,336.00
      May 05 2024 0.00000540 -0.00000010 -1.82% 0.00000540 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% 0.00000560 0.00000650 0.00000550 82,152.00
      May 02 2024 0.00000570 0.00 0.00% 0.00000590 0.00000590 0.00000540 158,007.00
      May 01 2024 0.00000570 -0.00000010 -1.72% 0.00000590 0.00000600 0.00000570 19,329.00
      Apr 30 2024 0.00000580 0.00000020 3.57% 0.00000570 0.00000600 0.00000560 113,951.00
      Apr 29 2024 0.00000560 0.00 0.00% 0.00000580 0.00000580 0.00000560 14,606.00
      Apr 28 2024 0.00000560 0.00 0.00% 0.00000550 0.00000570 0.00000540 184,341.00
      Apr 27 2024 0.00000560 -0.00000030 -5.08% 0.00000580 0.00000600 0.00000550 204,314.00
      Apr 26 2024 0.00000590 0.00000020 3.51% 0.00000580 0.00000590 0.00000570 13,047.00
      Apr 25 2024 0.00000570 0.00000010 1.79% 0.00000550 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% 0.00000620 0.00000630 0.00000610 268,189.00
      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% 0.00000560 0.00000580 0.00000540 142,311.00

      Your Recent History

      GATE
      METAXETH
      METAX
      BIT
      FARTIF
      Vontobel Financial Produ...
      AMEX
      KBE
      SPDR S&P Bank
      NASDAQ
      ISONL
      Isonics
      BIBX
      BOEBTC
      Bodhi [Ethereum]
      COIN
      UDOETH
      Unido
      BIT
      UC41J0
      Unicredit Bank
      BIT
      UB22H2
      UniCredit Bank
      BIT
      X57E
      Xtrackers II Eurozone Go...
      KOSDAQ
      053950
      Kyung Nam Pharm
      GATE
      MTDUSDT
      MTD
      EU
      ALO
      Alstom
      BIT
      1ABI
      Anheuser Busch InBev SA NV
      NASDAQ
      GOCO
      GoHealth
      Delayed Upgrade Clock