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
      19,184.40
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,070.48
      0.16%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. METAX (Gate.io:METAXUSDT)

      6. METAX (Gate.io:METAXUSDT) Historical

      METAXUSDT METAX

      0.016761
      -0.000321 (-1.88%)
      07:02:34 - Realtime Data

      METAXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.017082 0.000066 0.39% 0.017023 0.018313 0.016876 578,667.00
      Jul 17 2024 0.017016 -0.000211 -1.22% 0.017332 0.017533 0.016753 594,348.00
      Jul 16 2024 0.017227 0.000478 2.85% 0.016853 0.017371 0.016481 709,381.00
      Jul 15 2024 0.016749 0.001021 6.49% 0.015762 0.017353 0.015707 542,796.00
      Jul 14 2024 0.015728 0.000336 2.18% 0.015403 0.015871 0.015326 429,317.00
      Jul 13 2024 0.015392 0.000251 1.66% 0.015214 0.015539 0.015144 323,306.00
      Jul 12 2024 0.015141 -0.000333 -2.15% 0.015477 0.017347 0.014331 805,756.00
      Jul 11 2024 0.015474 -0.00000800 -0.05% 0.015618 0.015751 0.015305 719,251.00
      Jul 10 2024 0.015482 0.000033 0.21% 0.015454 0.015748 0.015148 880,573.00
      Jul 09 2024 0.015449 0.000356 2.36% 0.01504 0.015751 0.015019 785,091.00
      Jul 08 2024 0.015093 0.000367 2.49% 0.014692 0.01561 0.014072 467,207.00
      Jul 07 2024 0.014726 -0.000329 -2.19% 0.015073 0.01529 0.014557 462,212.00
      Jul 06 2024 0.015055 0.000318 2.16% 0.014836 0.015411 0.014676 485,939.00
      Jul 05 2024 0.014737 -0.000738 -4.77% 0.01547 0.01549 0.013694 641,845.00
      Jul 04 2024 0.015475 -0.000734 -4.53% 0.016128 0.016318 0.015269 559,891.00
      Jul 03 2024 0.016209 -0.001114 -6.43% 0.017323 0.017331 0.015569 744,284.00
      Jul 02 2024 0.017323 0.000063 0.37% 0.017308 0.017563 0.017296 475,583.00
      Jul 01 2024 0.01726 0.00022 1.29% 0.017044 0.018144 0.01702 689,570.00
      Jun 30 2024 0.01704 -0.000284 -1.64% 0.01731 0.017406 0.016859 784,460.00
      Jun 29 2024 0.017324 0.000377 2.22% 0.016947 0.017522 0.016921 781,486.00
      Jun 28 2024 0.016947 -0.000162 -0.95% 0.017157 0.01724 0.016587 653,649.00
      Jun 27 2024 0.017109 0.000316 1.88% 0.016768 0.017402 0.016758 829,000.00
      Jun 26 2024 0.016793 -0.000196 -1.15% 0.017001 0.017933 0.015512 708,160.00
      Jun 25 2024 0.016989 0.000318 1.91% 0.016596 0.018137 0.016481 629,615.00
      Jun 24 2024 0.016671 -0.00048 -2.80% 0.017155 0.017467 0.016132 520,022.00
      Jun 23 2024 0.017151 -0.000256 -1.47% 0.017424 0.017983 0.017006 386,387.00
      Jun 22 2024 0.017407 0.000521 3.09% 0.016924 0.017642 0.016879 749,124.00
      Jun 21 2024 0.016886 0.000015 0.09% 0.017112 0.017112 0.016301 360,662.00
      Jun 20 2024 0.016871 -0.00208 -10.98% 0.01905 0.019067 0.016871 301,629.00
      Jun 19 2024 0.018951 0.000108 0.57% 0.018846 0.019067 0.018828 398,754.00
      Jun 18 2024 0.018843 0.00000400 0.02% 0.018844 0.01895 0.018493 764,574.00
      Jun 17 2024 0.018839 -0.000023 -0.12% 0.018865 0.018889 0.018734 613,131.00
      Jun 16 2024 0.018862 0.000175 0.94% 0.018679 0.018921 0.018592 695,793.00
      Jun 15 2024 0.018687 -0.00012 -0.64% 0.018806 0.018891 0.01835 735,294.00
      Jun 14 2024 0.018807 -0.000468 -2.43% 0.019404 0.019963 0.018556 566,267.00
      Jun 13 2024 0.019275 -0.001087 -5.34% 0.020358 0.020408 0.018936 572,662.00
      Jun 12 2024 0.020362 0.000651 3.30% 0.019711 0.021329 0.019318 676,102.00
      Jun 11 2024 0.019711 -0.000911 -4.42% 0.020552 0.020641 0.019601 684,538.00
      Jun 10 2024 0.020622 -0.000024 -0.12% 0.020699 0.020881 0.020402 660,925.00
      Jun 09 2024 0.020646 0.000123 0.60% 0.020499 0.020721 0.020403 641,953.00
      Jun 08 2024 0.020523 -0.000274 -1.32% 0.02077 0.020919 0.020303 510,479.00
      Jun 07 2024 0.020797 -0.001001 -4.59% 0.021955 0.023645 0.020088 625,735.00
      Jun 06 2024 0.021798 -0.000069 -0.32% 0.02189 0.022101 0.021588 456,590.00
      Jun 05 2024 0.021867 0.000189 0.87% 0.02167 0.022947 0.021345 626,308.00
      Jun 04 2024 0.021678 -0.000032 -0.15% 0.02171 0.02258 0.021126 303,952.00
      Jun 03 2024 0.02171 0.000413 1.94% 0.021281 0.022067 0.021216 540,711.00
      Jun 02 2024 0.021297 -0.000264 -1.22% 0.021549 0.021839 0.021217 671,434.00
      Jun 01 2024 0.021561 -0.000182 -0.84% 0.021833 0.021964 0.021424 640,031.00
      May 31 2024 0.021743 0.000715 3.40% 0.021197 0.023579 0.020976 613,735.00
      May 30 2024 0.021028 -0.001671 -7.36% 0.022504 0.022525 0.020726 570,136.00
      May 29 2024 0.022699 0.000175 0.78% 0.022636 0.028288 0.022128 712,300.00
      May 28 2024 0.022524 -0.000844 -3.61% 0.023367 0.023374 0.022298 318,146.00
      May 27 2024 0.023368 0.001554 7.12% 0.021605 0.023621 0.021059 449,502.00
      May 26 2024 0.021814 -0.000126 -0.57% 0.021994 0.023013 0.021661 444,867.00
      May 25 2024 0.02194 0.000657 3.09% 0.021235 0.023624 0.021182 668,603.00
      May 24 2024 0.021283 0.000533 2.57% 0.020716 0.022674 0.020589 666,968.00
      May 23 2024 0.02075 -0.000446 -2.10% 0.021223 0.021728 0.01946 571,086.00
      May 22 2024 0.021196 -0.000621 -2.85% 0.021815 0.021836 0.020581 664,670.00
      May 21 2024 0.021817 0.001124 5.43% 0.020685 0.021899 0.020136 660,493.00
      May 20 2024 0.020693 0.002173 11.73% 0.018528 0.020693 0.01842 762,649.00
      May 19 2024 0.01852 -0.000316 -1.68% 0.018855 0.018865 0.018197 738,018.00
      May 18 2024 0.018836 -0.00012 -0.63% 0.018964 0.019034 0.018175 727,027.00
      May 17 2024 0.018956 -0.000264 -1.37% 0.01923 0.01924 0.01889 743,232.00
      May 16 2024 0.01922 -0.00042 -2.14% 0.01964 0.0209 0.01816 685,953.00
      May 15 2024 0.01964 0.00092 4.91% 0.01874 0.01995 0.01817 741,441.00
      May 14 2024 0.01872 -0.00102 -5.17% 0.01979 0.01985 0.01817 716,018.00
      May 13 2024 0.01974 0.0025 14.50% 0.01725 0.02229 0.01718 809,084.00
      May 12 2024 0.01724 0.00007 0.41% 0.01717 0.01777 0.0171 809,031.00
      May 11 2024 0.01717 -0.00003 -0.17% 0.0172 0.01728 0.01711 730,737.00
      May 10 2024 0.0172 0.00033 1.96% 0.01689 0.01738 0.01685 692,693.00
      May 09 2024 0.01687 0.00089 5.57% 0.01596 0.01699 0.01596 556,239.00
      May 08 2024 0.01598 0.00025 1.59% 0.01574 0.01611 0.0156 746,572.00
      May 07 2024 0.01573 -0.00127 -7.47% 0.01701 0.01701 0.01539 834,913.00
      May 06 2024 0.017 0.00 0.00% 0.01702 0.01709 0.01623 797,644.00
      May 05 2024 0.017 -0.00025 -1.45% 0.01731 0.01739 0.0169 789,681.00
      May 04 2024 0.01725 -0.00041 -2.32% 0.01767 0.0178 0.01636 779,517.00
      May 03 2024 0.01766 0.00073 4.31% 0.01696 0.02083 0.01696 771,505.00
      May 02 2024 0.01693 -0.00006 -0.35% 0.017 0.01705 0.01625 685,027.00
      May 01 2024 0.01699 -0.00052 -2.97% 0.01757 0.01759 0.01695 785,259.00
      Apr 30 2024 0.01751 -0.00063 -3.47% 0.01814 0.01814 0.01695 557,817.00
      Apr 29 2024 0.01814 -0.00038 -2.05% 0.01853 0.01856 0.01804 770,005.00
      Apr 28 2024 0.01852 0.00045 2.49% 0.01808 0.01863 0.01804 755,616.00
      Apr 27 2024 0.01807 -0.00048 -2.59% 0.01853 0.01855 0.01805 649,328.00
      Apr 26 2024 0.01855 0.00059 3.29% 0.01794 0.01859 0.01786 763,470.00
      Apr 25 2024 0.01796 0.00035 1.99% 0.01756 0.01806 0.01742 775,267.00
      Apr 24 2024 0.01761 -0.0015 -7.85% 0.01892 0.01961 0.01734 536,129.00
      Apr 23 2024 0.01911 -0.00038 -1.95% 0.01946 0.01954 0.01846 732,807.00
      Apr 22 2024 0.01949 0.00003 0.15% 0.01949 0.01961 0.01901 655,066.00
      Apr 21 2024 0.01946 0.00119 6.51% 0.01827 0.01961 0.01818 549,333.00
      Apr 20 2024 0.01827 0.00093 5.36% 0.01737 0.01837 0.01699 622,934.00

      Your Recent History

      GATE
      METAXUSDT
      METAX
      COIN
      MARSEUR
      EU
      FR0000472912
      Ftefrn29mar49 Convertibl...
      LSE
      0A6A
      Digital Turbine
      GATE
      SCTUSDT
      SuperCells Token
      USOTC
      TREAF
      Terna Energy (PK)
      Delayed Upgrade Clock