CurrencyBeacon logo}}

Crypto Rate Dashboard

MetaVPad Price Chart

METAV/USD
$0.000397
1.08%

METAV Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-02 $0.01480076 $0.01487142 $0.01456107 $0.01473694 $91,594.73
2023-03-01 $0.0153624 $0.01558205 $0.01451898 $0.01482839 $116,902.31
2023-02-28 $0.01898491 $0.02117866 $0.01403827 $0.01534629 $399,885.19
2023-02-27 $0.02940763 $0.02940763 $0.01821224 $0.01856796 $791,606.27
2023-02-26 $0.02454363 $0.03198487 $0.02380422 $0.02916642 $521,368.81
2023-02-25 $0.03345973 $0.03502965 $0.02408701 $0.02459405 $409,188.29
2023-02-24 $0.03905207 $0.0412021 $0.03259598 $0.03308275 $433,586.38
2023-02-23 $0.04156539 $0.04282054 $0.036843 $0.03901812 $381,753.79
2023-02-22 $0.04104332 $0.0427343 $0.0388839 $0.04102109 $330,185.89
2023-02-21 $0.04200148 $0.0434765 $0.03914386 $0.04102613 $475,436.93
2023-02-20 $0.04135645 $0.04414569 $0.0394029 $0.04179406 $380,521.63
2023-02-19 $0.04939653 $0.04939653 $0.03678798 $0.04135729 $613,646.40
2023-02-18 $0.03183731 $0.05064608 $0.03183731 $0.04871159 $1.30M
2023-02-17 $0.02340304 $0.0330091 $0.02340304 $0.03151548 $455,739.14
2023-02-16 $0.02513135 $0.02604744 $0.02341442 $0.02341613 $125,925.87
2023-02-15 $0.02233787 $0.02602956 $0.02226694 $0.02510726 $166,817.32
2023-02-14 $0.02218302 $0.02269235 $0.02097303 $0.02234055 $110,106.45
2023-02-13 $0.02335564 $0.02356014 $0.02158845 $0.02218682 $103,445.99
2023-02-12 $0.0228826 $0.02401591 $0.02278812 $0.02335257 $177,500.85
2023-02-11 $0.02297676 $0.02340817 $0.02281336 $0.02288274 $181,599.70
2023-02-10 $0.02190688 $0.02354275 $0.02152083 $0.02299069 $188,322.06
2023-02-09 $0.02324955 $0.02450084 $0.02019 $0.0218905 $198,448.48
2023-02-08 $0.0248696 $0.02486976 $0.02293711 $0.02325236 $244,296.19
2023-02-07 $0.02330528 $0.02488359 $0.02279679 $0.02488359 $150,688.28
2023-02-06 $0.02031615 $0.02583841 $0.02017897 $0.0233171 $347,301.98
2023-02-05 $0.02036321 $0.02145055 $0.01862075 $0.02032704 $258,048.35
2023-02-04 $0.01640747 $0.02180567 $0.01633487 $0.02036128 $287,965.58
2023-02-03 $0.0178255 $0.01786447 $0.0161975 $0.01642117 $83,861.25
2023-02-02 $0.01716397 $0.01827615 $0.01678 $0.0176995 $172,527.21
2023-02-01 $0.01508686 $0.01718419 $0.015 $0.0171666 $124,787.93