METAV 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 | $0.00042184 | $0.00042549 | $0.00041801 | $0.00042172 | $13.37 |
| 2026-09-24 | $0.00041694 | $0.00042641 | $0.00041503 | $0.00042173 | $22.20 |
| 2026-09-23 | $0.00042846 | $0.00043383 | $0.00041285 | $0.00041694 | $30.74 |
| 2026-09-22 | $0.00043599 | $0.00043646 | $0.00042566 | $0.00042847 | $180.91 |
| 2026-09-21 | $0.00042198 | $0.00044014 | $0.00042086 | $0.00043611 | $25.11 |
| 2026-09-20 | $0.00041642 | $0.00042338 | $0.0004085 | $0.00042169 | $51.26 |
| 2026-09-19 | $0.00041642 | $0.00042253 | $0.00041446 | $0.00041658 | $41.46 |
| 2026-09-18 | $0.000404 | $0.00041991 | $0.00040252 | $0.00041639 | $13.59 |
| 2026-09-17 | $0.00039946 | $0.00040438 | $0.00039653 | $0.00040426 | $15.60 |
| 2026-09-16 | $0.0003917 | $0.00039953 | $0.00038777 | $0.00039951 | $5.06 |
| 2026-09-15 | $0.00039459 | $0.00039832 | $0.00039024 | $0.00039189 | $36.73 |
| 2026-09-14 | $0.00039266 | $0.00040128 | $0.0003919 | $0.00039459 | $24.83 |
| 2026-09-13 | $0.00039912 | $0.00040032 | $0.00039144 | $0.00039272 | $44.59 |
| 2026-09-12 | $0.00039881 | $0.00040535 | $0.00039792 | $0.00039918 | $19.67 |
| 2026-09-11 | $0.0003892 | $0.00040615 | $0.00038901 | $0.00039887 | $19.58 |
| 2026-09-10 | $0.00039742 | $0.00039901 | $0.0003875 | $0.00038942 | $73.39 |
| 2026-09-09 | $0.00041514 | $0.00041789 | $0.00039607 | $0.00039746 | $156.30 |
| 2026-09-08 | $0.00040897 | $0.00042023 | $0.00040767 | $0.00041519 | $72.04 |
| 2026-09-07 | $0.0004162 | $0.00041783 | $0.00040635 | $0.0004092 | $25.59 |
| 2026-09-06 | $0.00042393 | $0.00042497 | $0.00041021 | $0.00041624 | $2.50 |
| 2026-09-05 | $0.00039916 | $0.0004312 | $0.00039814 | $0.00042407 | $22.94 |
| 2026-09-04 | $0.00040124 | $0.00040322 | $0.0003928 | $0.00039893 | $2.31 |
| 2026-09-03 | $0.00038119 | $0.00040254 | $0.00038006 | $0.00040122 | $2.32 |
| 2026-09-02 | $0.0003784 | $0.00038188 | $0.00037693 | $0.00038078 | $46.00 |
| 2026-09-01 | $0.00038413 | $0.00038573 | $0.00037435 | $0.00037844 | $90.75 |
| 2026-08-31 | $0.00038055 | $0.00038565 | $0.00037948 | $0.00038403 | $52.24 |
| 2026-08-30 | $0.00038486 | $0.00039298 | $0.00037877 | $0.00038069 | $1.15 |
| 2026-08-29 | $0.00038468 | $0.00038582 | $0.00038219 | $0.00038491 | $17.40 |
| 2026-08-28 | $0.00039598 | $0.00039944 | $0.00038139 | $0.00038447 | $12.36 |
| 2026-08-27 | $0.0003937 | $0.00039802 | $0.00039067 | $0.00039609 | $61.78 |