Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.008694 | Gate.io | 21452.13 | /cdn/crypto/logos/exchanges/GATE.png | $ 177.69 | 1732778907 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 100 | 2 hours ago |
| 2.4E-6 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.00000000 | 1732776855 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 0 | 3 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00768845 | 0.0009917 | 12.8985686322 | 0.00758905 | 0.0100942 | 48416.5241223 | CX |
| 4 | 0.0106384 | -0.00195825 | -18.4073732892 | 0.00695934 | 0.017898 | 42175.603806 | CX |
| 12 | 0.01494152 | -0.00626137 | -41.9058435822 | 0.00695934 | 0.01980898 | 44673.2477343 | CX |
| 26 | 0.02369843 | -0.01501828 | -63.372468134 | 0.00695934 | 0.057067 | 1219476.15686 | CX |
| 52 | 0.03242544 | -0.02374529 | -73.2304326479 | 0.00695934 | 0.225861 | 741200.163842 | CX |
| 156 | 5.56083967 | -5.55215952 | -99.8439057676 | 0.00695934 | 7.20128628 | 321074.321603 | CX |
| 260 | 2.11887384 | -2.11019369 | -99.5903413485 | 0.00695934 | 9.10737549 | 310698.322768 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 0.00879765 | -0.000848 | -8.79 | 0.00966836 | 0.0100942 | 0.00825132 | 4694 |
| 1732665000 | 0.00964595 | 0.00076823 | 8.65 | 0.00887382 | 0.00991591 | 0.00886431 | 6659 |
| 1732578600 | 0.00887772 | -0.000537 | -5.70 | 0.00902949 | 0.00972386 | 0.00758905 | 302320 |
| 1732492200 | 0.00941519 | 0.00057324 | 6.48 | 0.00888089 | 0.00965598 | 0.00846377 | 4932 |
| 1732405800 | 0.00884195 | 0.00086368 | 10.83 | 0.0079938 | 0.00891857 | 0.0078544 | 11887 |
| 1732319400 | 0.00797827 | -0.000793 | -9.04 | 0.00874338 | 0.00891638 | 0.00784783 | 7333 |
| 1732233000 | 0.00877102 | 0.0010791 | 14.03 | 0.00768845 | 0.00880048 | 0.00759307 | 1087 |
| 1732146600 | 0.00769192 | -0.001337 | -14.81 | 0.00902949 | 0.00972386 | 0.00758905 | 3056 |
| 1732060200 | 0.00902874 | -0.000303 | -3.25 | 0.0093264 | 0.00952794 | 0.00832412 | 12846 |
| 1731973800 | 0.00933217 | 0.00042398 | 4.76 | 0.0079893 | 0.017898 | 0.0075411 | 290421 |
| 1731887400 | 0.00890819 | 0.00046335 | 5.49 | 0.0084689 | 0.01006016 | 0.00823397 | 5887 |
| 1731801000 | 0.00844484 | -0.000222 | -2.56 | 0.00864049 | 0.00892878 | 0.00799325 | 2143 |
| 1731714600 | 0.00866717 | 0.00071619 | 9.01 | 0.0079893 | 0.00872788 | 0.0075411 | 8619 |
| 1731628200 | 0.00795098 | -3.6E-5 | -0.45 | 0.00797917 | 0.00863411 | 0.00758054 | 3606 |
| 1731541800 | 0.00798725 | -0.00079 | -9.00 | 0.00876198 | 0.00887976 | 0.00780592 | 3308 |
| 1731455400 | 0.00877683 | 2.9E-5 | 0.33 | 0.00872495 | 0.0092877 | 0.00772075 | 8369 |
| 1731369000 | 0.00874744 | -0.000176 | -1.97 | 0.0089129 | 0.01042883 | 0.00825532 | 27674 |
| 1731282600 | 0.00892318 | -0.00049 | -5.21 | 0.00935109 | 0.00970434 | 0.00826875 | 31160 |
| 1731196200 | 0.00941334 | -0.002128 | -18.44 | 0.01095718 | 0.01190919 | 0.00695934 | 67457 |
| 1731109800 | 0.01154115 | 0.00022776 | 2.01 | 0.01143265 | 0.01159204 | 0.00955924 | 12042 |
| 1731023400 | 0.01131339 | 0.00069315 | 6.53 | 0.01057839 | 0.01131795 | 0.00946553 | 12137 |
| 1730937000 | 0.01062024 | 0.00163923 | 18.25 | 0.00897808 | 0.01070132 | 0.00897457 | 12683 |
| 1730850600 | 0.00898101 | 0.00108629 | 13.76 | 0.007946 | 0.00954798 | 0.00753064 | 11446 |
| 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 |
|
METAX/BTC 0 BTC
-
|
METAX/EUR 0 €
-
|
|
METAX/USD $ 0.008680
-1.10%
|
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
