MMETA Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.02228602 | $0.02366937 | $0.0219464 | $0.02194796 | $1,623.59 |
| 2023-04-10 | $0.02262632 | $0.02268186 | $0.02171 | $0.02227793 | $2,653.10 |
| 2023-04-09 | $0.02261623 | $0.0274611 | $0.02148 | $0.02262659 | $17,025.09 |
| 2023-04-08 | $0.02142256 | $0.02327042 | $0.02138278 | $0.02261531 | $6,064.81 |
| 2023-04-07 | $0.02166563 | $0.02200891 | $0.02133369 | $0.02142618 | $1,711.18 |
| 2023-04-06 | $0.02204074 | $0.0228622 | $0.02166464 | $0.02166617 | $3,986.86 |
| 2023-04-05 | $0.02259826 | $0.02296518 | $0.02183027 | $0.02205116 | $1,785.41 |
| 2023-04-04 | $0.02249167 | $0.02320641 | $0.02154624 | $0.02259813 | $2,479.51 |
| 2023-04-03 | $0.02248038 | $0.02321552 | $0.02206324 | $0.02255483 | $1,263.74 |
| 2023-04-02 | $0.02247193 | $0.02385165 | $0.02228 | $0.02248086 | $1,112.11 |
| 2023-04-01 | $0.02314911 | $0.02403513 | $0.0224652 | $0.02247039 | $948.72 |
| 2023-03-31 | $0.02516477 | $0.02532551 | $0.02309727 | $0.02315459 | $2,968.11 |
| 2023-03-30 | $0.02295302 | $0.0319 | $0.02289018 | $0.0251704 | $36,566.99 |
| 2023-03-29 | $0.02234511 | $0.02388472 | $0.02228876 | $0.02295804 | $2,550.76 |
| 2023-03-28 | $0.02217142 | $0.04494 | $0.02054112 | $0.02234734 | $29,315.87 |
| 2023-03-27 | $0.02268182 | $0.02269393 | $0.02167323 | $0.02217362 | $2,263.86 |
| 2023-03-26 | $0.02183932 | $0.0227757 | $0.02174353 | $0.02268421 | $285.54 |
| 2023-03-25 | $0.02175258 | $0.02445564 | $0.02143542 | $0.02184038 | $7,298.17 |
| 2023-03-24 | $0.02298676 | $0.02396896 | $0.02101689 | $0.02175241 | $2,843.14 |
| 2023-03-23 | $0.02201962 | $0.02314487 | $0.02194274 | $0.02298946 | $354.90 |
| 2023-03-22 | $0.02281292 | $0.02459332 | $0.02191259 | $0.02202228 | $1,651.22 |
| 2023-03-21 | $0.0241429 | $0.02493256 | $0.02267335 | $0.0228138 | $1,892.76 |
| 2023-03-20 | $0.02353272 | $0.02537117 | $0.02292294 | $0.02413565 | $1,618.25 |
| 2023-03-19 | $0.02438314 | $0.02747447 | $0.02340443 | $0.02351775 | $5,596.77 |
| 2023-03-18 | $0.02596563 | $0.02635611 | $0.02415592 | $0.02437942 | $2,028.37 |
| 2023-03-17 | $0.02647717 | $0.02826133 | $0.02487296 | $0.02593387 | $10,252.74 |
| 2023-03-16 | $0.02249212 | $0.03073792 | $0.02237916 | $0.02646895 | $36,642.85 |
| 2023-03-15 | $0.02362171 | $0.02374159 | $0.02200151 | $0.02248428 | $1,241.00 |
| 2023-03-14 | $0.02361833 | $0.02624311 | $0.02205632 | $0.02361907 | $2,844.53 |
| 2023-03-13 | $0.02218824 | $0.02367187 | $0.02206458 | $0.02360013 | $731.59 |