We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.021477 | Gate.io | 452178.574516 | /cdn/crypto/logos/exchanges/GATE.png | $ 9,811.59 | 1717259435 | METAX/USDT | https://gate.io/trade/METAX_USDT | USDT | 1 | https://gate.io/trade/METAX_USDT | 99.4382760855 | 18 minutes ago |
| 5.6E-6 | Gate.io | 2554.34354785 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.014342 | 1717257469 | METAX/ETH | https://gate.io/trade/METAX_ETH | ETH | 2 | https://gate.io/trade/METAX_ETH | 0.561723914496 | 51 minutes ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02121676 | 3.642E-5 | 0.171656746836 | 0.02058248 | 0.02787661 | 343795.301908 | CX |
| 4 | 0.01767946 | 0.00357372 | 20.2139658112 | 0.01545702 | 0.04770533 | 334463.490424 | CX |
| 12 | 0.04476007 | -0.02350689 | -52.5175452138 | 0.01545702 | 0.05483702 | 243304.370481 | CX |
| 26 | 0.0342562 | -0.01300302 | -37.9581506413 | 0.01545702 | 0.225861 | 262662.22147 | CX |
| 52 | 0.05923072 | -0.03797754 | -64.1179779682 | 0.01545702 | 0.225861 | 293824.806411 | CX |
| 156 | 2.11887384 | -2.09762066 | -98.9969586863 | 0.01545702 | 9.10737549 | 135751.754925 | CX |
| 260 | 2.11887384 | -2.09762066 | -98.9969586863 | 0.01545702 | 9.10737549 | 135751.754925 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717199400 | 0.02107414 | -0.00028 | -1.31 | 0.0213457 | 0.0226692 | 0.02085888 | 622796 |
| 1717113000 | 0.02135373 | -0.001237 | -5.48 | 0.0225999 | 0.0226698 | 0.02074094 | 678423 |
| 1717026600 | 0.0225912 | 0.00029409 | 1.32 | 0.02227362 | 0.02787661 | 0.02199692 | 362577 |
| 1716940200 | 0.02229711 | -0.001456 | -6.13 | 0.02369843 | 0.02370033 | 0.02189674 | 279030 |
| 1716853800 | 0.02375358 | 0.00233448 | 10.90 | 0.02073703 | 0.02378487 | 0.02058248 | 91073 |
| 1716767400 | 0.0214191 | -0.001065 | -4.74 | 0.02250072 | 0.02253086 | 0.02127399 | 182732 |
| 1716681000 | 0.02248434 | 0.00122699 | 5.77 | 0.02121676 | 0.02290592 | 0.02115891 | 189934 |
| 1716594600 | 0.02125735 | 0.00058659 | 2.84 | 0.02073703 | 0.02139831 | 0.02029934 | 433459 |
| 1716508200 | 0.02067076 | -0.000285 | -1.36 | 0.02092949 | 0.02181552 | 0.019992 | 286472 |
| 1716421800 | 0.02095553 | -0.00104 | -4.73 | 0.02197857 | 0.02206285 | 0.02046811 | 494812 |
| 1716335400 | 0.02199522 | 0.00149626 | 7.30 | 0.02090919 | 0.02224288 | 0.02076681 | 261330 |
| 1716249000 | 0.02049896 | 0.0017816 | 9.52 | 0.01846873 | 0.045892 | 0.01810025 | 561168 |
| 1716162600 | 0.01871736 | -0.000341 | -1.79 | 0.01873656 | 0.01911947 | 0.01836636 | 794937 |
| 1716076200 | 0.01905786 | -9.4E-5 | -0.49 | 0.01916327 | 0.01919804 | 0.018585 | 613987 |
| 1715989800 | 0.01915167 | -0.000273 | -1.41 | 0.01941858 | 0.02011496 | 0.01888572 | 214439 |
| 1715903400 | 0.01942492 | 0.00028867 | 1.51 | 0.01913114 | 0.0205755 | 0.01889193 | 74327 |
| 1715817000 | 0.01913625 | 0.00068813 | 3.73 | 0.01846873 | 0.01998427 | 0.01832864 | 10067 |
| 1715730600 | 0.01844812 | -0.001308 | -6.62 | 0.01974315 | 0.01982396 | 0.018384 | 466476 |
| 1715644200 | 0.01975562 | 0.00276371 | 16.26 | 0.01718664 | 0.04364359 | 0.01684082 | 329897 |
| 1715557800 | 0.01699191 | 0.00011676 | 0.69 | 0.01718664 | 0.01740429 | 0.01684082 | 361549 |
| 1715471400 | 0.01687515 | -0.000297 | -1.73 | 0.01719112 | 0.01735325 | 0.01685532 | 120121 |
| 1715385000 | 0.01717177 | 0.00017667 | 1.04 | 0.01696688 | 0.01757614 | 0.01662177 | 335502 |
| 1715298600 | 0.0169951 | 0.00094188 | 5.87 | 0.01606581 | 0.01712026 | 0.01564862 | 430039 |
| 1715212200 | 0.01605322 | 0.00035869 | 2.29 | 0.01566442 | 0.01635452 | 0.01548918 | 375301 |
| 1715125800 | 0.01569453 | -0.00149 | -8.67 | 0.01718292 | 0.01732136 | 0.01545702 | 327099 |
| 1715039400 | 0.01718432 | 0.00025198 | 1.49 | 0.0170394 | 0.04770533 | 0.01651687 | 244742 |
| 1714953000 | 0.01693234 | -0.00021 | -1.23 | 0.01713816 | 0.01743511 | 0.01689174 | 33243 |
| 1714866600 | 0.01714278 | -0.000558 | -3.15 | 0.01767946 | 0.01804716 | 0.01679896 | 189432 |
| 1714780200 | 0.01770038 | 0.00066058 | 3.88 | 0.0170394 | 0.02026635 | 0.01668245 | 82152 |
| 1714693800 | 0.0170398 | 5.7E-5 | 0.34 | 0.01696359 | 0.01729703 | 0.01604548 | 158007 |
| 1714607400 | 0.01698297 | -0.000543 | -3.10 | 0.0174653 | 0.01776962 | 0.01659691 | 19329 |
| 1714521000 | 0.01752568 | -0.00048 | -2.67 | 0.01828862 | 0.01851861 | 0.0172149 | 113951 |
| 1714434600 | 0.01800584 | -0.000281 | -1.54 | 0.01741372 | 0.04754366 | 0.01693333 | 28516 |
| 1714348200 | 0.01828652 | 6.7E-5 | 0.37 | 0.01789463 | 0.01898607 | 0.01786625 | 184341 |
| 1714261800 | 0.01821943 | -0.000238 | -1.29 | 0.01847661 | 0.01851272 | 0.0178365 | 204314 |
| 1714175400 | 0.01845761 | 0.00046112 | 2.56 | 0.01798475 | 0.01849431 | 0.01782053 | 13047 |
| 1714089000 | 0.01799649 | 0.00044105 | 2.51 | 0.01758164 | 0.01835885 | 0.01705665 | 98015 |
| 1714002600 | 0.01755544 | -0.001437 | -7.57 | 0.0190121 | 0.01978736 | 0.01728694 | 219889 |
| 1713916200 | 0.01899263 | -0.000534 | -2.73 | 0.01951859 | 0.01976299 | 0.01888808 | 129497 |
| 1713829800 | 0.01952671 | 1.0E-5 | 0.05 | 0.01741372 | 0.048127 | 0.01693333 | 227836 |
| 1713743400 | 0.01951623 | 0.00123684 | 6.77 | 0.01826814 | 0.01989533 | 0.01815661 | 430413 |
| 1713657000 | 0.01827939 | 0.00078974 | 4.52 | 0.01741372 | 0.01834023 | 0.01693333 | 133983 |
| 1713570600 | 0.01748965 | 8.0E-6 | 0.05 | 0.01745134 | 0.0178227 | 0.01689369 | 221973 |
| 1713484200 | 0.0174815 | 0.00018248 | 1.05 | 0.01733886 | 0.01790663 | 0.0168602 | 325103 |
| 1713397800 | 0.01729902 | 2.2E-5 | 0.13 | 0.0172648 | 0.01746942 | 0.01650781 | 161716 |
| 1713311400 | 0.01727723 | -0.000713 | -3.96 | 0.01796184 | 0.01841549 | 0.0169879 | 245299 |
| 1713225000 | 0.01798986 | 0.00091901 | 5.38 | 0.01699871 | 0.01953858 | 0.01689832 | 162869 |
| 1713138600 | 0.01707085 | 0.00041471 | 2.49 | 0.01654411 | 0.01869814 | 0.01573975 | 115498 |
| 1713052200 | 0.01665614 | -0.004426 | -20.99 | 0.02098512 | 0.02103406 | 0.01633311 | 28204 |
| 1712965800 | 0.02108216 | -0.000663 | -3.05 | 0.02172318 | 0.0227367 | 0.02035462 | 2056 |
| 1712879400 | 0.02174501 | 0.00015053 | 0.70 | 0.02156953 | 0.0220576 | 0.02121024 | 4243 |
| 1712793000 | 0.02159448 | -0.002268 | -9.50 | 0.02453815 | 0.02517271 | 0.0212082 | 117487 |
| 1712706600 | 0.02386262 | -0.000888 | -3.59 | 0.02514708 | 0.02532551 | 0.02303212 | 86128 |
| 1712620200 | 0.02475107 | 0.00021908 | 0.89 | 0.02564531 | 0.05103697 | 0.02361483 | 170729 |
| 1712533800 | 0.02453199 | -0.001024 | -4.01 | 0.02549602 | 0.02613079 | 0.02273511 | 217645 |
| 1712447400 | 0.02555553 | -5.0E-5 | -0.20 | 0.0255171 | 0.0260208 | 0.02467974 | 185194 |
| 1712361000 | 0.02560534 | 0.0003146 | 1.24 | 0.02564531 | 0.02610192 | 0.02399429 | 387510 |
| 1712274600 | 0.02529074 | -0.000259 | -1.01 | 0.02544957 | 0.02651518 | 0.02521026 | 294447 |
| 1712188200 | 0.02554998 | -0.001327 | -4.94 | 0.02695028 | 0.02702219 | 0.02502892 | 267850 |
| 1712101800 | 0.02687738 | -0.000186 | -0.69 | 0.02699835 | 0.02787783 | 0.02634634 | 152587 |
| 1712015400 | 0.02706372 | -0.002805 | -9.39 | 0.02988629 | 0.05228722 | 0.02668968 | 62385 |
| 1711929000 | 0.0298685 | 5.1E-5 | 0.17 | 0.02981995 | 0.03085602 | 0.02957633 | 127222 |
| 1711842600 | 0.02981783 | -0.000418 | -1.38 | 0.03019778 | 0.0307009 | 0.02864103 | 106344 |
| 1711756200 | 0.03023579 | 0.00136561 | 4.73 | 0.02885373 | 0.03029831 | 0.02739567 | 140894 |
| 1711669800 | 0.02887018 | -0.001877 | -6.10 | 0.03080158 | 0.03298892 | 0.02775474 | 228984 |
| 1711583400 | 0.03074693 | -0.000814 | -2.58 | 0.03156841 | 0.03205557 | 0.03015856 | 214085 |
| 1711497000 | 0.03156093 | -0.001742 | -5.23 | 0.0333179 | 0.03368106 | 0.03053283 | 222883 |
| 1711410600 | 0.03330292 | 0.00047178 | 1.44 | 0.02866621 | 0.03408327 | 0.0280682 | 231505 |
| 1711324200 | 0.03283114 | 0.00163541 | 5.24 | 0.03112059 | 0.03297279 | 0.03047262 | 231290 |
| 1711237800 | 0.03119573 | 0.00100821 | 3.34 | 0.03029435 | 0.03160446 | 0.02868186 | 254213 |
| 1711151400 | 0.03018752 | 0.00154976 | 5.41 | 0.02866621 | 0.03137866 | 0.0280682 | 252368 |
| 1711065000 | 0.02863776 | 0.00014755 | 0.52 | 0.02840759 | 0.03476751 | 0.02800882 | 305696 |
| 1710978600 | 0.02849021 | -0.001655 | -5.49 | 0.03001439 | 0.0318927 | 0.02618951 | 304960 |
| 1710892200 | 0.03014521 | 0.00124349 | 4.30 | 0.02920371 | 0.03021805 | 0.02612468 | 273856 |
| 1710805800 | 0.02890172 | -0.007074 | -19.66 | 0.04440147 | 0.05400385 | 0.02889598 | 189571 |
| 1710719400 | 0.03597541 | -0.003449 | -8.75 | 0.03868649 | 0.03885272 | 0.032436 | 268223 |
| 1710633000 | 0.039424 | -0.006968 | -15.02 | 0.0472098 | 0.04889833 | 0.03730009 | 320708 |
| 1710546600 | 0.04639224 | 0.00327463 | 7.59 | 0.04440147 | 0.05187756 | 0.04207459 | 282017 |
| 1710460200 | 0.04311761 | -0.001356 | -3.05 | 0.04442586 | 0.04577262 | 0.04247281 | 336007 |
| 1710373800 | 0.04447348 | 0.0031496 | 7.62 | 0.04135955 | 0.04679684 | 0.04133428 | 332827 |
| 1710287400 | 0.04132388 | -0.003037 | -6.85 | 0.04440147 | 0.0500397 | 0.04131701 | 303037 |
| 1710201000 | 0.04436092 | 0.00278789 | 6.71 | 0.04549988 | 0.04853364 | 0.04154052 | 336150 |
| 1710114600 | 0.04157303 | -0.010923 | -20.81 | 0.05240606 | 0.05326479 | 0.04103893 | 251147 |
| 1710028200 | 0.05249584 | 0.00772588 | 17.26 | 0.04476007 | 0.05483702 | 0.04350534 | 306362 |
| 1709941800 | 0.04476996 | -0.000821 | -1.80 | 0.04572205 | 0.049862 | 0.04366895 | 301749 |
| 1709855400 | 0.04559142 | 0.00021875 | 0.48 | 0.04549988 | 0.0506632 | 0.04501305 | 286796 |
| 1709769000 | 0.04537267 | -3.6E-5 | -0.08 | 0.04556569 | 0.04637554 | 0.04231431 | 322801 |
| 1709682600 | 0.04540876 | -0.000714 | -1.55 | 0.04614926 | 0.0530523 | 0.04152576 | 274305 |
| 1709596200 | 0.04612271 | -0.004733 | -9.31 | 0.0359906 | 0.05028603 | 0.03570195 | 236016 |
| 1709509800 | 0.05085545 | -0.000819 | -1.58 | 0.05165332 | 0.05186049 | 0.04592038 | 295463 |
| 1709423400 | 0.05167416 | 0.01288126 | 33.21 | 0.0387834 | 0.05545049 | 0.03878284 | 273342 |
| 1709337000 | 0.0387929 | -0.005164 | -11.75 | 0.0437912 | 0.04658095 | 0.0387929 | 255551 |
|
METAX/BTC 0 BTC
-
|
METAX/EUR 0 €
-
|
|
METAX/USD $ 0.021253
+0.95%
|
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: 1-888-992-3836 | 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
Crypto Newswire
