METAX Historical Data - METAXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
METAX (Cryptocurrency:METAXUSD)
METAX (Cryptocurrency:METAXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
METAX	METAXUSD	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001309	-6.90%	0.017665	0.017319	0.017665

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.017434	0.019997	0.016768	0.018974	0.015457 - 0.225861

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:50:09	956.66	0.017668	USD

Price x Volume	Volume	Base Symbol	Related Pairs
7,059.35	370,029.69	METAX

METAXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.017434	0.017655	0.016239	746,038.04	0.000231	1.32%
1 Month	0.02152	0.057067	0.016197	549,638.02	-0.003855	-17.91%
3 Months	0.025645	0.057067	0.015457	340,305.91	-0.00798	-31.12%
6 Months	0.049447	0.225861	0.015457	308,156.43	-0.031782	-64.27%
1 Year	0.054175	0.225861	0.015457	330,333.37	-0.03651	-67.39%
3 Years	2.12	9.11	0.015457	147,366.30	-2.10	-99.17%
5 Years	2.12	9.11	0.015457	147,366.30	-2.10	-99.17%

METAXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 Jul 2024	0.017177	0.000317	1.88%	0.017207	0.017256	0.016434	879,690.00
30 Jun 2024	0.016859	-0.000352	-2.05%	0.016873	0.017351	0.016859	626,875.00
29 Jun 2024	0.017211	-0.00000500	-0.03%	0.0169	0.017408	0.016525	620,687.00
28 Jun 2024	0.017216	0.000382	2.27%	0.01718	0.017655	0.016826	806,032.00
27 Jun 2024	0.016834	-0.000136	-0.80%	0.017434	0.017492	0.016768	718,828.00
26 Jun 2024	0.01697	-0.000131	-0.77%	0.017116	0.017455	0.016678	577,228.00
25 Jun 2024	0.017101	-0.000337	-1.93%	0.017434	0.017492	0.016239	992,922.00
24 Jun 2024	0.017438	-0.000033	-0.19%	0.01747	0.017784	0.017086	435,526.00
23 Jun 2024	0.017471	0.000939	5.68%	0.016542	0.017523	0.016341	28,781.00
22 Jun 2024	0.016532	0.000021	0.13%	0.0165	0.01695	0.016197	270,956.00
21 Jun 2024	0.016511	-0.002315	-12.30%	0.018828	0.019526	0.016494	213,418.00
20 Jun 2024	0.018826	0.000042	0.22%	0.018793	0.019557	0.018612	196,679.00
19 Jun 2024	0.018784	-0.000137	-0.72%	0.018973	0.019177	0.018273	399,991.00
18 Jun 2024	0.018921	0.000099	0.53%	0.020976	0.021054	0.018401	607,215.00
17 Jun 2024	0.018823	0.000285	1.54%	0.018525	0.019112	0.018411	531,981.00
16 Jun 2024	0.018538	-0.000252	-1.34%	0.01879	0.019193	0.018326	452,235.00
15 Jun 2024	0.018789	-0.000999	-5.05%	0.01981	0.020155	0.018389	323,377.00
14 Jun 2024	0.019788	-0.000861	-4.17%	0.020627	0.020643	0.019741	811,410.00
13 Jun 2024	0.020649	0.001055	5.38%	0.01995	0.021143	0.019404	514,530.00
12 Jun 2024	0.019594	-0.001305	-6.24%	0.020541	0.020889	0.019231	816,242.00
11 Jun 2024	0.020898	0.000155	0.75%	0.020976	0.021085	0.020462	568,482.00
10 Jun 2024	0.020743	0.00012	0.58%	0.020976	0.02114	0.020535	750,759.00
09 Jun 2024	0.020623	0.000022	0.11%	0.020592	0.021108	0.020547	720,973.00
08 Jun 2024	0.020601	-0.001134	-5.22%	0.021724	0.022265	0.020423	594,096.00
07 Jun 2024	0.021735	-0.000692	-3.09%	0.022423	0.022492	0.021459	448,555.00
06 Jun 2024	0.022426	0.00031	1.40%	0.021346	0.057067	0.020859	721,098.00
05 Jun 2024	0.022116	0.000299	1.37%	0.021844	0.022217	0.02133	379,341.00
04 Jun 2024	0.021817	0.00065	3.07%	0.02152	0.021974	0.021221	381,940.00
03 Jun 2024	0.021167	-0.000568	-2.61%	0.021735	0.02186	0.021043	122,584.00
02 Jun 2024	0.021735	0.000661	3.14%	0.021075	0.021802	0.021002	23,663.00

Delayed Upgrade Clock

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