BITMETA Historical USD Price
Daily close · Apr 9, 2022 → Sep 14, 2022Daily price history
Aug 16, 2022 → Sep 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-14 | $0.00000404 | $0.00000409 | $0.00000396 | $0.00000403 | $0.01 |
| 2022-09-13 | $0.00000448 | $0.00000454 | $0.00000401 | $0.00000404 | $0.01 |
| 2022-09-12 | $0.00000436 | $0.00000449 | $0.00000432 | $0.00000448 | $0.01 |
| 2022-09-11 | $0.00000433 | $0.00000435 | $0.00000427 | $0.00000435 | $0.01 |
| 2022-09-10 | $0.00000427 | $0.00000435 | $0.00000423 | $0.00000434 | $0.01 |
| 2022-09-09 | $0.00000387 | $0.00000428 | $0.00000387 | $0.00000428 | $0.01 |
| 2022-09-08 | $0.00000385 | $0.00000389 | $0.00000382 | $0.00000387 | $0.01 |
| 2022-09-07 | $0.00000376 | $0.00000388 | $0.00000373 | $0.00000385 | $0.01 |
| 2022-09-06 | $0.00000396 | $0.00000402 | $0.00000376 | $0.00000376 | $0.01 |
| 2022-09-05 | $0.00000399 | $0.000004 | $0.00000394 | $0.00000396 | $0.00 |
| 2022-09-04 | $0.00000396 | $0.00000399 | $0.00000393 | $0.00000399 | $0.00 |
| 2022-09-03 | $0.00000399 | $0.000004 | $0.00000394 | $0.00000396 | $0.00 |
| 2022-09-02 | $0.00000403 | $0.00000408 | $0.00000396 | $0.00000399 | $0.00 |
| 2022-09-01 | $0.00000401 | $0.00000407 | $0.00000393 | $0.00000402 | $0.45 |
| 2022-08-31 | $0.00000396 | $0.00000408 | $0.00000396 | $0.00000401 | $0.45 |
| 2022-08-30 | $0.00000406 | $0.0000041 | $0.00000392 | $0.00000396 | $0.00 |
| 2022-08-29 | $0.00000393 | $0.00000406 | $0.00000392 | $0.00000406 | $0.00 |
| 2022-08-28 | $0.00000401 | $0.00000403 | $0.00000393 | $0.00000393 | $0.00 |
| 2022-08-27 | $0.00000407 | $0.00000409 | $0.00000399 | $0.00000401 | $0.00 |
| 2022-08-26 | $0.00000432 | $0.00000435 | $0.00000406 | $0.00000407 | $0.00 |
| 2022-08-25 | $0.00000428 | $0.00000436 | $0.00000427 | $0.00000432 | $0.00 |
| 2022-08-24 | $0.00000431 | $0.00000435 | $0.00000425 | $0.00000428 | $0.00 |
| 2022-08-23 | $0.00000427 | $0.00000432 | $0.0000042 | $0.00000431 | $0.00 |
| 2022-08-22 | $0.00000431 | $0.00000431 | $0.0000042 | $0.00000427 | $0.00 |
| 2022-08-21 | $0.00000424 | $0.00000435 | $0.00000422 | $0.00000431 | $0.00 |
| 2022-08-20 | $0.00000419 | $0.0000043 | $0.00000419 | $0.00000425 | $0.00 |
| 2022-08-19 | $0.00000464 | $0.00000464 | $0.00000419 | $0.00000419 | $0.00 |
| 2022-08-18 | $0.00000467 | $0.00000471 | $0.00000464 | $0.00000464 | $0.00 |
| 2022-08-17 | $0.00000477 | $0.00000487 | $0.00000465 | $0.00000467 | $0.00 |
| 2022-08-16 | $0.00000481 | $0.00000483 | $0.00000475 | $0.00000477 | $0.00 |