We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.008944 | Gate.io | 63732.43 | /cdn/crypto/logos/exchanges/GATE.png | $ 575.93 | 1730846770 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 84.7738733506 | 41 minutes ago |
| 3.7E-6 | Gate.io | 11446.9 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.040321 | 1730840780 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 15.2261266494 | 2 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01077098 | -0.00176355 | -16.3731619593 | 0.00749208 | 0.01103159 | 48355.5098366 | CX |
| 4 | 0.01020238 | -0.00119495 | -11.7124631704 | 0.00749208 | 0.01197589 | 54018.1704924 | CX |
| 12 | 0.01388852 | -0.00488109 | -35.1447814454 | 0.00749208 | 0.0369758 | 47925.242662 | CX |
| 26 | 0.01713816 | -0.00813073 | -47.4422575119 | 0.00749208 | 0.057067 | 1253967.73514 | CX |
| 52 | 0.01951089 | -0.01050346 | -53.8338333105 | 0.00749208 | 0.225861 | 766181.999498 | CX |
| 156 | 3.45801755 | -3.44901012 | -99.7395204082 | 0.00749208 | 7.20128628 | 320533.058102 | CX |
| 260 | 2.11887384 | -2.10986641 | -99.5748954076 | 0.00749208 | 9.10737549 | 316343.42141 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730764200 | 0.00789472 | -0.000706 | -8.21 | 0.00974776 | 0.01059431 | 0.00789399 | 293126 |
| 1730677800 | 0.00860037 | 0.00039285 | 4.79 | 0.00823039 | 0.00864965 | 0.00749208 | 3876 |
| 1730591400 | 0.00820752 | -7.9E-5 | -0.95 | 0.0082988 | 0.00832213 | 0.00817165 | 10401 |
| 1730505000 | 0.00828666 | -2.2E-5 | -0.26 | 0.00832088 | 0.00853135 | 0.00816126 | 6652 |
| 1730418600 | 0.00830821 | -0.002332 | -21.92 | 0.0106384 | 0.0106384 | 0.00788888 | 15084 |
| 1730332200 | 0.01064032 | 0.00089112 | 9.14 | 0.00974776 | 0.01070948 | 0.00958158 | 5364 |
| 1730245800 | 0.0097492 | -0.001025 | -9.51 | 0.01077098 | 0.01103159 | 0.00966192 | 3983 |
| 1730159400 | 0.01077413 | 0.00200292 | 22.84 | 0.01029121 | 0.01085977 | 0.0087592 | 294961 |
| 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 |
|
METAX/BTC 0 BTC
-
|
METAX/EUR 0 €
-
|
|
METAX/USD $ 0.009007
+13.89%
|
METAX/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
