ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,704.00
0.33%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. METAX (Cryptocurrency:METAXUST)

  6. METAX (Cryptocurrency:METAXUST) Historical

METAXUST METAX

0.021532
-0.000211 (-0.97%)
09:52:03 - Realtime Data

METAXUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.021743 0.000715 3.40% 0.021028 0.023579 0.020976 613,735.00
May 30 2024 0.021028 -0.001671 -7.36% 0.022699 0.022699 0.020726 570,136.00
May 29 2024 0.022699 0.000175 0.78% 0.022524 0.028288 0.022128 712,300.00
May 28 2024 0.022524 -0.000844 -3.61% 0.023368 0.023374 0.022298 318,146.00
May 27 2024 0.023368 0.001554 7.12% 0.021605 0.023621 0.021059 653,245.00
May 26 2024 0.021814 -0.000126 -0.57% 0.02194 0.023013 0.021661 444,867.00
May 25 2024 0.02194 0.000657 3.09% 0.021283 0.023624 0.021182 668,603.00
May 24 2024 0.021283 0.000533 2.57% 0.02075 0.022674 0.020589 666,968.00
May 23 2024 0.02075 -0.000446 -2.10% 0.021196 0.021728 0.01946 571,086.00
May 22 2024 0.021196 -0.000621 -2.85% 0.021817 0.021836 0.020581 664,670.00
May 21 2024 0.021817 0.001124 5.43% 0.020693 0.021899 0.020136 660,493.00
May 20 2024 0.020693 0.002183 11.79% 0.018528 0.020693 0.01842 947,385.00
May 19 2024 0.01851 -0.000323 -1.72% 0.018836 0.018865 0.018197 721,737.00
May 18 2024 0.018833 -0.000138 -0.73% 0.018956 0.019034 0.018175 711,167.00
May 17 2024 0.018971 -0.000249 -1.30% 0.01922 0.01924 0.01889 729,128.00
May 16 2024 0.01922 -0.00067 -3.37% 0.01964 0.0209 0.01816 685,953.00
May 15 2024 0.01989 0.00117 6.25% 0.01872 0.01995 0.01817 725,391.00
May 14 2024 0.01872 -0.00108 -5.45% 0.01974 0.01985 0.01817 716,018.00
May 13 2024 0.0198 0.00256 14.85% 0.01692 0.02229 0.01692 916,055.00
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 715,246.00
May 10 2024 0.0172 0.00032 1.90% 0.01687 0.01738 0.01685 692,693.00
May 09 2024 0.01688 0.00093 5.83% 0.01598 0.01699 0.01596 542,551.00
May 08 2024 0.01595 0.00022 1.40% 0.01573 0.01611 0.0156 725,607.00
May 07 2024 0.01573 -0.00127 -7.47% 0.017 0.01701 0.01539 815,418.00
May 06 2024 0.017 0.00 0.00% 0.01702 0.01709 0.01623 831,389.00
May 05 2024 0.017 -0.00025 -1.45% 0.01725 0.01739 0.0169 789,681.00
May 04 2024 0.01725 -0.00041 -2.32% 0.01766 0.0178 0.01636 779,517.00
May 03 2024 0.01766 0.00073 4.31% 0.01693 0.02083 0.01693 771,505.00
May 02 2024 0.01693 -0.00006 -0.35% 0.01699 0.01705 0.01625 685,027.00
May 01 2024 0.01699 -0.00052 -2.97% 0.01751 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% 0.01692 0.020 0.01692 1,136,384.00
Apr 28 2024 0.01852 0.00045 2.49% 0.01807 0.01863 0.01804 755,616.00
Apr 27 2024 0.01807 -0.00048 -2.59% 0.01855 0.01855 0.01805 649,328.00
Apr 26 2024 0.01855 0.00059 3.29% 0.01796 0.01859 0.01786 763,470.00
Apr 25 2024 0.01796 0.00038 2.16% 0.01761 0.01806 0.01742 775,267.00
Apr 24 2024 0.01758 -0.00153 -8.01% 0.01911 0.01961 0.01734 518,807.00
Apr 23 2024 0.01911 -0.00035 -1.80% 0.01949 0.01954 0.01846 732,807.00
Apr 22 2024 0.01946 0.00 0.00% 0.01692 0.020 0.01692 805,737.00
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% 0.01734 0.01837 0.01699 602,259.00
Apr 19 2024 0.01734 0.00 0.00% 0.01734 0.01737 0.01711 718,136.00
Apr 18 2024 0.01734 0.00003 0.17% 0.01731 0.01737 0.01696 732,058.00
Apr 17 2024 0.01731 0.00033 1.94% 0.01698 0.01737 0.01687 690,006.00
Apr 16 2024 0.01698 -0.00099 -5.51% 0.01797 0.01801 0.01687 795,417.00
Apr 15 2024 0.01797 0.00103 6.08% 0.01692 0.020 0.01688 866,353.00
Apr 14 2024 0.01694 0.00062 3.80% 0.01632 0.01857 0.01632 682,234.00
Apr 13 2024 0.01632 -0.00457 -21.88% 0.02089 0.02096 0.01579 677,583.00
Apr 12 2024 0.02089 -0.00104 -4.74% 0.02193 0.0224 0.0201 668,244.00
Apr 11 2024 0.02193 0.00026 1.20% 0.02177 0.0228 0.02145 641,552.00
Apr 10 2024 0.02167 -0.0032 -12.87% 0.02491 0.02517 0.02121 611,540.00
Apr 09 2024 0.02487 -0.00036 -1.43% 0.02519 0.02568 0.02308 560,345.00
Apr 08 2024 0.02523 0.00108 4.47% 0.02399 0.02583 0.02254 717,665.00
Apr 07 2024 0.02415 -0.00151 -5.88% 0.02566 0.0264 0.02235 598,989.00
Apr 06 2024 0.02566 -0.001 -3.75% 0.02666 0.02666 0.02504 53,966.00
Apr 05 2024 0.02666 0.00114 4.47% 0.02551 0.02762 0.0241 402,128.00
Apr 04 2024 0.02552 -0.00015 -0.58% 0.02567 0.02659 0.02536 457,058.00
Apr 03 2024 0.02567 -0.00133 -4.93% 0.027 0.02703 0.025 560,475.00
Apr 02 2024 0.027 -0.00033 -1.21% 0.02733 0.02832 0.027 564,374.00
Apr 01 2024 0.02733 -0.00254 -8.50% 0.02983 0.02983 0.02705 773,194.00
Mar 31 2024 0.02987 -0.00011 -0.37% 0.02998 0.03125 0.0298 388,090.00
Mar 30 2024 0.02998 0.00005 0.17% 0.02993 0.032 0.02906 491,975.00
Mar 29 2024 0.02993 0.00074 2.54% 0.02919 0.03017 0.02724 690,841.00
Mar 28 2024 0.02919 -0.00156 -5.07% 0.03075 0.03322 0.02762 633,783.00
Mar 27 2024 0.03075 -0.00088 -2.78% 0.03163 0.0321 0.03061 747,443.00
Mar 26 2024 0.03163 -0.00176 -5.27% 0.03339 0.03352 0.03043 698,811.00
Mar 25 2024 0.03339 0.00051 1.55% 0.0329 0.035 0.02902 826,649.00
Mar 24 2024 0.03288 0.00173 5.55% 0.03115 0.03451 0.031 765,269.00
Mar 23 2024 0.03115 0.00101 3.35% 0.03014 0.03221 0.02881 733,320.00
Mar 22 2024 0.03014 0.00146 5.09% 0.02868 0.0323 0.0284 773,963.00
Mar 21 2024 0.02868 -0.00017 -0.59% 0.02885 0.0362 0.028 832,561.00
Mar 20 2024 0.02885 -0.0013 -4.31% 0.03015 0.03325 0.02598 822,244.00
Mar 19 2024 0.03015 0.00104 3.57% 0.02916 0.03024 0.02644 3,628,518.00
Mar 18 2024 0.02911 -0.00707 -19.54% 0.03446 0.03586 0.02904 3,163,490.00
Mar 17 2024 0.03618 -0.00376 -9.41% 0.03845 0.03874 0.0327 4,025,172.00
Mar 16 2024 0.03994 -0.00743 -15.69% 0.04685 0.04968 0.03749 33,173,199.00
Mar 15 2024 0.04737 0.004 9.22% 0.04339 0.05536 0.04277 24,857,924.00
Mar 14 2024 0.04337 -0.00176 -3.90% 0.0452 0.0483 0.04279 12,623,293.00
Mar 13 2024 0.04513 0.00376 9.09% 0.04137 0.04774 0.04131 581,682.00
Mar 12 2024 0.04137 -0.00343 -7.66% 0.0448 0.0505 0.04075 587,799.00
Mar 11 2024 0.0448 0.003 7.18% 0.04172 0.050 0.03975 604,563.00
Mar 10 2024 0.0418 -0.00882 -17.42% 0.05062 0.05497 0.03819 634,512.00
Mar 09 2024 0.05062 0.00574 12.79% 0.04488 0.05494 0.04365 621,348.00
Mar 08 2024 0.04488 -0.00072 -1.58% 0.0456 0.05009 0.04358 433,277.00
Mar 07 2024 0.0456 -0.0002 -0.44% 0.0458 0.05153 0.0456 489,436.00
Mar 06 2024 0.0458 0.00043 0.95% 0.04537 0.0474 0.04245 536,356.00
Mar 05 2024 0.04537 -0.00019 -0.42% 0.04556 0.05412 0.042 523,684.00
Mar 04 2024 0.04556 -0.00544 -10.67% 0.051 0.0515 0.04359 336,528.00
Mar 03 2024 0.051 -0.00083 -1.60% 0.05183 0.05343 0.04543 366,912.00
Mar 02 2024 0.05183 0.01283 32.90% 0.039 0.05638 0.039 536,351.00

Your Recent History

COIN
METAXUST
METAX
XE
0GZG
BNP Paribas Arbitrage Is...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved