METAN Historical USD Price
Daily close · Nov 9, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.0008017 | $0.00095 | $0.00075 | $0.000846 | $1,689.95 |
| 2026-11-09 | $0.000791 | $0.0009999 | $0.0007207 | $0.0008283 | $1,885.39 |
| 2026-11-08 | $0.00119 | $0.0012188 | $0.000791 | $0.000791 | $2,953.92 |
| 2026-11-07 | $0.000571 | $0.0033029 | $0.0005662 | $0.0011222 | $15,224.10 |
| 2026-11-06 | $0.0006422 | $0.0006784 | $0.00055 | $0.000571 | $1,116.41 |
| 2026-11-05 | $0.0006084 | $0.0006644 | $0.0005406 | $0.0006422 | $1,623.87 |
| 2026-11-04 | $0.0006833 | $0.0007133 | $0.0005701 | $0.0006409 | $1,173.20 |
| 2026-11-03 | $0.0006315 | $0.0007391 | $0.0005348 | $0.0006833 | $2,335.46 |
| 2026-11-02 | $0.0011699 | $0.0011699 | $0.0005771 | $0.000602 | $2,917.78 |
| 2026-11-01 | $0.0013227 | $0.0013718 | $0.0011045 | $0.0011699 | $3,573.90 |
| 2026-10-31 | $0.0053273 | $0.0065 | $0.001228 | $0.001358 | $38,851.11 |
| 2026-10-30 | $0.0005479 | $0.0068985 | $0.0004154 | $0.0049927 | $36,433.91 |
| 2026-10-29 | $0.0004851 | $0.000768 | $0.000401 | $0.0004799 | $1,930.25 |
| 2026-10-28 | $0.0007016 | $0.00079715 | $0.0003871 | $0.0004851 | $1,771.02 |
| 2026-10-27 | $0.0012579 | $0.0012579 | $0.0007016 | $0.0007016 | $776.15 |
| 2026-10-26 | $0.0013276 | $0.00162 | $0.000917 | $0.0012579 | $1,106.29 |
| 2026-10-25 | $0.0012163 | $0.001485 | $0.0010982 | $0.0011182 | $658.27 |
| 2026-10-24 | $0.0020349 | $0.0023336 | $0.0012 | $0.0012195 | $818.88 |
| 2026-10-23 | $0.0021999 | $0.00235 | $0.0020113 | $0.0020252 | $392.45 |
| 2026-10-22 | $0.0022547 | $0.0029898 | $0.0021906 | $0.0021999 | $497.09 |
| 2026-10-21 | $0.0037066 | $0.0037066 | $0.0021906 | $0.0022547 | $384.87 |
| 2026-10-20 | $0.0038281 | $0.004419 | $0.0037066 | $0.0037066 | $180.54 |
| 2026-10-19 | $0.0038281 | $0.0038281 | $0.0038281 | $0.0038281 | $0.00 |
| 2026-10-18 | $0.0038589 | $0.0038589 | $0.0038281 | $0.0038281 | $0.90 |
| 2026-10-17 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-16 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-15 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-14 | $0.0040156 | $0.0040156 | $0.0038589 | $0.0038589 | $16.82 |
| 2026-10-13 | $0.0040156 | $0.0040156 | $0.0040156 | $0.0040156 | $140.43 |
| 2026-10-12 | $0.0040156 | $0.0040156 | $0.0040156 | $0.0040156 | $0.00 |