METAN Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0042105 | $0.0042105 | $0.0042105 | $0.0042105 | $0.00 |
| 2026-09-24 | $0.0043491 | $0.0044322 | $0.0042104 | $0.0042105 | $134.42 |
| 2026-09-23 | $0.0044426 | $0.0044426 | $0.00433 | $0.0043491 | $41.61 |
| 2026-09-22 | $0.0045329 | $0.0045329 | $0.0044426 | $0.0044426 | $49.99 |
| 2026-09-21 | $0.0045331 | $0.0045331 | $0.0045329 | $0.0045329 | $2.92 |
| 2026-09-20 | $0.0049859 | $0.005 | $0.0044322 | $0.0045331 | $107.31 |
| 2026-09-19 | $0.00463 | $0.0049859 | $0.0043105 | $0.0049859 | $218.80 |
| 2026-09-18 | $0.0050856 | $0.0053513 | $0.004616 | $0.00463 | $747.35 |
| 2026-09-17 | $0.00533 | $0.01198025 | $0.0050854 | $0.0050856 | $27,129.22 |
| 2026-09-16 | $0.0054416 | $0.0054416 | $0.00533 | $0.00533 | $13.25 |
| 2026-09-15 | $0.0054416 | $0.0054416 | $0.0054416 | $0.0054416 | $0.00 |
| 2026-09-14 | $0.0054416 | $0.0054416 | $0.0054416 | $0.0054416 | $17.52 |
| 2026-09-13 | $0.0054416 | $0.0054416 | $0.0054416 | $0.0054416 | $0.00 |
| 2026-09-12 | $0.0056794 | $0.0056794 | $0.0054416 | $0.0054416 | $34.37 |
| 2026-09-11 | $0.0060683 | $0.0062842 | $0.005617 | $0.0056794 | $205.00 |
| 2026-09-10 | $0.0060683 | $0.0060683 | $0.0060683 | $0.0060683 | $0.00 |
| 2026-09-09 | $0.0065031 | $0.0065031 | $0.0060683 | $0.0060683 | $25.54 |
| 2026-09-08 | $0.0065031 | $0.0065031 | $0.0065031 | $0.0065031 | $0.00 |
| 2026-09-07 | $0.0062928 | $0.0065031 | $0.0061916 | $0.0065031 | $14.46 |
| 2026-09-06 | $0.0062922 | $0.0062928 | $0.0062922 | $0.0062928 | $3.90 |
| 2026-09-05 | $0.0062922 | $0.0062922 | $0.0062922 | $0.0062922 | $0.00 |
| 2026-09-04 | $0.0063472 | $0.0063478 | $0.0062922 | $0.0062922 | $39.68 |
| 2026-09-03 | $0.0063472 | $0.0063472 | $0.0063472 | $0.0063472 | $0.00 |
| 2026-09-02 | $0.0063472 | $0.0063472 | $0.0063472 | $0.0063472 | $0.00 |
| 2026-09-01 | $0.0063472 | $0.0063602 | $0.0063472 | $0.0063472 | $9.75 |
| 2026-08-31 | $0.0063813 | $0.0063813 | $0.0063472 | $0.0063472 | $50.97 |
| 2026-08-30 | $0.0064589 | $0.0064589 | $0.0063813 | $0.0063813 | $2.07 |
| 2026-08-29 | $0.0064589 | $0.0064589 | $0.0064589 | $0.0064589 | $0.00 |
| 2026-08-28 | $0.0064458 | $0.0064589 | $0.0064458 | $0.0064589 | $4.00 |
| 2026-08-27 | $0.0063918 | $0.0071621 | $0.0063918 | $0.0064458 | $282.09 |