We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.001839 | Gate.io | 48181.45 | /cdn/crypto/logos/exchanges/GATE.png | $ 90.37 | 1741012611 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 100 | 2 hours ago |
| 1.0E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1740960130 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 0 | 16 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00267301 | -0.00039538 | -14.7915645658 | 0.00207936 | 0.01550559 | 41403.9812651 | CX |
| 4 | 0.00285458 | -0.00057695 | -20.2113796075 | 0.00207936 | 0.01550559 | 41403.9812651 | CX |
| 12 | 0.00881626 | -0.00653863 | -74.1655758791 | 0.00207936 | 0.019665 | 51522.111476 | CX |
| 26 | 0.0134435 | -0.01116587 | -83.0577602559 | 0.00207936 | 0.01980898 | 45857.0605571 | CX |
| 52 | 0.05165332 | -0.04937569 | -95.5905448091 | 0.00207936 | 0.057067 | 684029.587407 | CX |
| 156 | 1.09732354 | -1.09504591 | -99.792437698 | 0.00207936 | 1.56335556 | 323811.228359 | CX |
| 260 | 2.11887384 | -2.11659621 | -99.8925075218 | 0.00207936 | 9.10737549 | 290441.653263 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740959400 | 0.00251597 | 0.00030751 | 13.92 | 0.00221459 | 0.00254952 | 0.00217769 | 0 |
| 1740873000 | 0.00220846 | -2.6E-5 | -1.16 | 0.00223146 | 0.00227822 | 0.00214542 | 0 |
| 1740786600 | 0.00223414 | -6.8E-5 | -2.95 | 0.00230645 | 0.00230921 | 0.00207936 | 0 |
| 1740700200 | 0.00230248 | -2.7E-5 | -1.16 | 0.00234153 | 0.0023776 | 0.00223715 | 0 |
| 1740613800 | 0.00232935 | -0.000168 | -6.73 | 0.00249381 | 0.00250166 | 0.00226324 | 0 |
| 1740527400 | 0.00249779 | -1.8E-5 | -0.72 | 0.00251601 | 0.00252834 | 0.0023463 | 0 |
| 1740441000 | 0.00251604 | -0.000303 | -10.75 | 0.00267301 | 0.01550559 | 0.00249695 | 289827 |
| 1740354600 | 0.00281904 | 5.3E-5 | 1.92 | 0.00276465 | 0.00283974 | 0.00274657 | 0 |
| 1740268200 | 0.0027662 | 0.0001055 | 3.97 | 0.00266126 | 0.002795 | 0.00265552 | 0 |
| 1740181800 | 0.0026607 | -8.1E-5 | -2.95 | 0.00273851 | 0.00284189 | 0.00261816 | 0 |
| 1740095400 | 0.00274213 | 2.7E-5 | 0.99 | 0.0027162 | 0.00276773 | 0.00270917 | 0 |
| 1740009000 | 0.00271485 | 5.0E-5 | 1.88 | 0.00266996 | 0.00273563 | 0.00265626 | 0 |
| 1739922600 | 0.00266524 | -7.5E-5 | -2.74 | 0.00274319 | 0.00275016 | 0.00260693 | 0 |
| 1739836200 | 0.00274056 | 8.0E-5 | 3.01 | 0.00267301 | 0.00284736 | 0.00266514 | 289827 |
| 1739749800 | 0.00266048 | -3.0E-5 | -1.12 | 0.00269387 | 0.0027255 | 0.00265652 | 0 |
| 1739663400 | 0.00269052 | -3.5E-5 | -1.28 | 0.00272609 | 0.00273914 | 0.0026773 | 0 |
| 1739577000 | 0.00272601 | 5.0E-5 | 1.87 | 0.00267301 | 0.00278819 | 0.00266514 | 0 |
| 1739490600 | 0.00267646 | -5.9E-5 | -2.16 | 0.00273513 | 0.00275599 | 0.00261347 | 0 |
| 1739404200 | 0.00273512 | 0.00013051 | 5.01 | 0.00260841 | 0.00279128 | 0.00255934 | 0 |
| 1739317800 | 0.00260461 | -5.4E-5 | -2.03 | 0.00266455 | 0.00272411 | 0.00258413 | 0 |
| 1739231400 | 0.00265888 | 2.8E-5 | 1.06 | 0.00278981 | 0.00285567 | 0.00263024 | 289827 |
| 1739145000 | 0.00263069 | -7.0E-6 | -0.27 | 0.0026315 | 0.00268172 | 0.00253875 | 0 |
| 1739058600 | 0.00263737 | 1.2E-5 | 0.46 | 0.00262309 | 0.00266255 | 0.00258993 | 0 |
| 1738972200 | 0.00262489 | -5.4E-5 | -2.02 | 0.00269576 | 0.00279825 | 0.00256806 | 0 |
| 1738885800 | 0.00267879 | -0.000108 | -3.88 | 0.00278981 | 0.00285567 | 0.00266691 | 0 |
| 1738799400 | 0.00278698 | 6.6E-5 | 2.43 | 0.00272828 | 0.00282281 | 0.00271399 | 0 |
| 1738713000 | 0.00272103 | -0.000161 | -5.59 | 0.00288346 | 0.00289035 | 0.0026368 | 0 |
| 1738626600 | 0.00288189 | 3.7E-5 | 1.30 | 0.00285458 | 0.01420274 | 0.00253592 | 289827 |
| 1738540200 | 0.00284509 | -0.000282 | -9.02 | 0.00312198 | 0.00316047 | 0.00275831 | 0 |
| 1738453800 | 0.00312692 | -0.000161 | -4.90 | 0.00330078 | 0.00332781 | 0.00310365 | 0 |
| 1738367400 | 0.00328811 | 3.5E-5 | 1.08 | 0.00325259 | 0.00343666 | 0.0032145 | 0 |
| 1738281000 | 0.00325266 | 0.00013432 | 4.31 | 0.00311016 | 0.00328289 | 0.0030929 | 0 |
| 1738194600 | 0.00311834 | 4.7E-5 | 1.53 | 0.00309046 | 0.00316699 | 0.00306138 | 0 |
| 1738108200 | 0.00307106 | -9.6E-5 | -3.03 | 0.00320008 | 0.00322095 | 0.00304173 | 0 |
| 1738021800 | 0.00316714 | -7.0E-5 | -2.16 | 0.00329712 | 0.01896048 | 0.00303597 | 289827 |
| 1737935400 | 0.00323699 | -8.6E-5 | -2.59 | 0.00331362 | 0.00335959 | 0.00323699 | 0 |
| 1737849000 | 0.00332302 | 1.1E-5 | 0.33 | 0.00331037 | 0.00334928 | 0.0032736 | 0 |
| 1737762600 | 0.00331199 | -1.9E-5 | -0.57 | 0.00333809 | 0.00341625 | 0.00327694 | 0 |
| 1737676200 | 0.00333055 | 8.6E-5 | 2.65 | 0.00324368 | 0.00334495 | 0.00319166 | 0 |
| 1737589800 | 0.00324469 | -7.7E-5 | -2.32 | 0.00333263 | 0.00336514 | 0.00323083 | 0 |
| 1737503400 | 0.00332174 | 6.1E-5 | 1.87 | 0.00326795 | 0.00336382 | 0.00320548 | 0 |
| 1737417000 | 0.00326029 | 3.6E-5 | 1.12 | 0.00329712 | 0.01955271 | 0.00312936 | 289827 |
| 1737330600 | 0.00322395 | -8.7E-5 | -2.63 | 0.00329712 | 0.00344318 | 0.00312936 | 0 |
| 1737244200 | 0.00331084 | -0.000169 | -4.86 | 0.00347646 | 0.00349505 | 0.00323254 | 0 |
| 1737157800 | 0.00348017 | 0.00017849 | 5.41 | 0.00330667 | 0.00352555 | 0.00330667 | 0 |
| 1737071400 | 0.00330168 | -0.000139 | -4.04 | 0.00344506 | 0.00345496 | 0.00326705 | 0 |
| 1736985000 | 0.00344077 | 0.00021532 | 6.68 | 0.00322223 | 0.00347437 | 0.00318636 | 0 |
| 1736898600 | 0.00322545 | 9.6E-5 | 3.07 | 0.00313456 | 0.00325201 | 0.00312759 | 0 |
| 1736812200 | 0.00312943 | -0.000133 | -4.08 | 0.00326615 | 0.0188638 | 0.00294667 | 289827 |
| 1736725800 | 0.0032625 | -2.5E-5 | -0.76 | 0.00328217 | 0.00329648 | 0.00322684 | 0 |
| 1736639400 | 0.00328794 | 1.5E-5 | 0.46 | 0.00326615 | 0.00331692 | 0.00322272 | 0 |
| 1736553000 | 0.00327276 | 6.0E-5 | 1.87 | 0.00333578 | 0.00335947 | 0.00320007 | 289827 |
| 1736466600 | 0.00321276 | -0.000117 | -3.51 | 0.00332286 | 0.00335474 | 0.00316791 | 0 |
| 1736380200 | 0.00332992 | -4.7E-5 | -1.39 | 0.00338102 | 0.00341243 | 0.00321295 | 0 |
| 1736293800 | 0.00337713 | -0.000309 | -8.38 | 0.00368929 | 0.00370068 | 0.00335834 | 0 |
| 1736207400 | 0.00368627 | 4.7E-5 | 1.29 | 0.00333578 | 0.019665 | 0.00331186 | 289827 |
| 1736121000 | 0.00363961 | -1.8E-5 | -0.49 | 0.00365553 | 0.00366913 | 0.00360129 | 0 |
| 1736034600 | 0.00365728 | 5.2E-5 | 1.44 | 0.00360673 | 0.00366962 | 0.00357487 | 0 |
| 1735948200 | 0.00360501 | 0.00015843 | 4.60 | 0.00345174 | 0.00362743 | 0.00342592 | 0 |
| 1735861800 | 0.00344658 | 9.6E-5 | 2.86 | 0.00333578 | 0.00349074 | 0.00331186 | 289827 |
| 1735775400 | 0.00335085 | 1.8E-5 | 0.54 | 0.00333578 | 0.00336665 | 0.00331186 | 0 |
| 1735689000 | 0.00333289 | -2.0E-5 | -0.60 | 0.00335612 | 0.00344228 | 0.00331328 | 0 |
| 1735602600 | 0.00335323 | -2.0E-6 | -0.06 | 0.00333113 | 0.00343054 | 0.00330021 | 289827 |
| 1735516200 | 0.00335495 | -4.0E-5 | -1.18 | 0.00339482 | 0.00340581 | 0.00332322 | 0 |
| 1735429800 | 0.00339515 | 7.0E-5 | 2.11 | 0.00332946 | 0.00340507 | 0.00332382 | 0 |
| 1735343400 | 0.00332532 | -5.0E-6 | -0.15 | 0.00333113 | 0.00343054 | 0.00330513 | 0 |
| 1735257000 | 0.0033299 | -0.000162 | -4.64 | 0.00350621 | 0.00351074 | 0.00330266 | 0 |
| 1735170600 | 0.00349207 | -1.0E-6 | -0.03 | 0.00348677 | 0.00354069 | 0.00344216 | 0 |
| 1735084200 | 0.00349356 | 7.8E-5 | 2.28 | 0.00341521 | 0.00353287 | 0.00335849 | 14096 |
| 1734997800 | 0.00341588 | 0.0001428 | 4.36 | 0.00368399 | 0.00370766 | 0.00326919 | 289827 |
| 1734911400 | 0.00327308 | -0.000395 | -10.77 | 0.00368399 | 0.00372717 | 0.00324767 | 82661 |
| 1734825000 | 0.00366774 | -0.000145 | -3.80 | 0.00382107 | 0.00390849 | 0.00362219 | 0 |
| 1734738600 | 0.00381262 | 2.8E-5 | 0.74 | 0.0037594 | 0.00383817 | 0.00342707 | 0 |
| 1734652200 | 0.00378436 | -0.001292 | -25.45 | 0.00506637 | 0.00520249 | 0.00374788 | 1818 |
| 1734565800 | 0.00507613 | -0.000356 | -6.55 | 0.00544269 | 0.00546396 | 0.00507186 | 0 |
| 1734479400 | 0.00543177 | -0.000963 | -15.06 | 0.00636155 | 0.00646566 | 0.00538984 | 59977 |
| 1734393000 | 0.00639459 | 0.00086053 | 15.55 | 0.00690085 | 0.00715044 | 0.00551766 | 292239 |
| 1734306600 | 0.00553406 | -0.001424 | -20.47 | 0.00696961 | 0.00702955 | 0.00538626 | 56106 |
| 1734220200 | 0.00695795 | 0.00032364 | 4.88 | 0.00664751 | 0.00780854 | 0.0066182 | 15754 |
| 1734133800 | 0.00663431 | -0.000346 | -4.96 | 0.00699647 | 0.00713455 | 0.00662104 | 12256 |
| 1734047400 | 0.00698018 | 7.8E-5 | 1.13 | 0.00690085 | 0.00717287 | 0.0068432 | 0 |
| 1733961000 | 0.00690192 | 0.00038684 | 5.94 | 0.0065451 | 0.00693136 | 0.00641662 | 0 |
| 1733874600 | 0.00651508 | -0.000164 | -2.46 | 0.00665712 | 0.00679631 | 0.00633376 | 21248 |
| 1733788200 | 0.00667861 | -0.000908 | -11.97 | 0.00881626 | 0.00909121 | 0.00640371 | 293764 |
| 1733701800 | 0.00758709 | -2.7E-5 | -0.35 | 0.00760674 | 0.00762479 | 0.00747651 | 0 |
| 1733615400 | 0.00761444 | -0.001624 | -17.58 | 0.00920931 | 0.00925271 | 0.00758324 | 12471 |
| 1733529000 | 0.00923843 | 0.00051957 | 5.96 | 0.00871585 | 0.0094116 | 0.00871219 | 0 |
| 1733442600 | 0.00871886 | -0.0001 | -1.13 | 0.00881626 | 0.00909121 | 0.00840906 | 14502 |
| 1733356200 | 0.00881859 | 0.00193687 | 28.15 | 0.00724134 | 0.00896165 | 0.00618766 | 79997 |
| 1733269800 | 0.00688172 | -0.001853 | -21.21 | 0.00872904 | 0.00880888 | 0.00577132 | 78544 |
|
METAX/BTC 0 BTC
-
|
METAX/EUR 0 €
-
|
|
METAX/USD $ 0.002278
-9.56%
|
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
