METAV Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.0003499 | $0.00035357 | $0.00034471 | $0.00035326 | $10.96 |
| 2026-11-08 | $0.00035663 | $0.00035912 | $0.00034803 | $0.0003498 | $59.19 |
| 2026-11-07 | $0.00035542 | $0.00035709 | $0.00035509 | $0.00035657 | $5.62 |
| 2026-11-06 | $0.00035343 | $0.00035784 | $0.00035188 | $0.00035557 | $1.23 |
| 2026-11-05 | $0.00037048 | $0.00037122 | $0.00035093 | $0.00035304 | $164.53 |
| 2026-11-04 | $0.00036062 | $0.00037211 | $0.0003525 | $0.00037047 | $80.43 |
| 2026-11-03 | $0.00036074 | $0.00036217 | $0.00035693 | $0.00036086 | $58.73 |
| 2026-11-02 | $0.00036821 | $0.0003695 | $0.00035835 | $0.00036102 | $1.02 |
| 2026-11-01 | $0.00036481 | $0.00037055 | $0.00036385 | $0.00036805 | $19.04 |
| 2026-10-31 | $0.00036397 | $0.00036664 | $0.00036125 | $0.00036335 | $2.55 |
| 2026-10-30 | $0.00036127 | $0.00037259 | $0.00035389 | $0.0003638 | $4.84 |
| 2026-10-29 | $0.00039424 | $0.0003947 | $0.00035802 | $0.00036148 | $170.17 |
| 2026-10-28 | $0.00038687 | $0.00039535 | $0.00038552 | $0.00039394 | $14.76 |
| 2026-10-27 | $0.00038591 | $0.000391 | $0.00038134 | $0.00038701 | $76.13 |
| 2026-10-26 | $0.00038525 | $0.00038912 | $0.00038254 | $0.00038576 | $112.56 |
| 2026-10-25 | $0.00039031 | $0.0003951 | $0.00038421 | $0.00038512 | $610.07 |
| 2026-10-24 | $0.00039036 | $0.0003912 | $0.00037952 | $0.00039056 | $18.04 |
| 2026-10-23 | $0.00038632 | $0.00039645 | $0.00038588 | $0.00039056 | $30.93 |
| 2026-10-22 | $0.00039475 | $0.00039613 | $0.00038388 | $0.00038646 | $37.62 |
| 2026-10-21 | $0.00039201 | $0.00039723 | $0.00039128 | $0.00039465 | $3.36 |
| 2026-10-20 | $0.00038688 | $0.00039277 | $0.00038361 | $0.00039203 | $3.34 |
| 2026-10-19 | $0.00038256 | $0.00038778 | $0.00038191 | $0.00038683 | $3.29 |
| 2026-10-18 | $0.00038026 | $0.00038319 | $0.0003736 | $0.00038227 | $73.34 |
| 2026-10-17 | $0.00038225 | $0.00038307 | $0.00037727 | $0.00038029 | $2.53 |
| 2026-10-16 | $0.00038655 | $0.0003897 | $0.00038083 | $0.00038243 | $3.76 |
| 2026-10-15 | $0.00038705 | $0.00038922 | $0.00037804 | $0.00038649 | $3.47 |
| 2026-10-14 | $0.00039304 | $0.00039561 | $0.00038541 | $0.0003868 | $3.95 |
| 2026-10-13 | $0.00038848 | $0.00039572 | $0.00038401 | $0.00039303 | $4.01 |
| 2026-10-12 | $0.00039982 | $0.00040135 | $0.00038835 | $0.00038835 | $13.54 |
| 2026-10-11 | $0.0003998 | $0.00040157 | $0.00039634 | $0.00039976 | $89.86 |