METAGIRL Historical USD Price
Daily close · Mar 9, 2022 → Jun 16, 2022Daily price history
May 18, 2022 → Jun 16, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-16 | $0.00089806 | $0.00090754 | $0.00081568 | $0.00082676 | $629.29 |
| 2022-06-15 | $0.00085657 | $0.00089812 | $0.00076606 | $0.00089574 | $681.79 |
| 2022-06-14 | $0.00085568 | $0.00088436 | $0.00078987 | $0.00085832 | $653.32 |
| 2022-06-13 | $0.00098287 | $0.00098763 | $0.00083056 | $0.00085487 | $650.69 |
| 2022-06-12 | $0.00103672 | $0.00104334 | $0.00096919 | $0.00098518 | $749.88 |
| 2022-06-11 | $0.00110093 | $0.00111549 | $0.0010237 | $0.00103564 | $788.28 |
| 2022-06-10 | $0.00111319 | $0.00114124 | $0.00108941 | $0.00109969 | $837.04 |
| 2022-06-09 | $0.00110925 | $0.0011262 | $0.00110162 | $0.00111397 | $847.90 |
| 2022-06-08 | $0.00111658 | $0.00112909 | $0.00109516 | $0.00110928 | $844.33 |
| 2022-06-07 | $0.00113352 | $0.00113352 | $0.00105528 | $0.00111608 | $849.51 |
| 2022-06-06 | $0.00114894 | $0.00119788 | $0.00111851 | $0.00113505 | $863.95 |
| 2022-06-05 | $0.00115732 | $0.00116034 | $0.00113766 | $0.00114861 | $874.27 |
| 2022-06-04 | $0.00114841 | $0.00116272 | $0.00113493 | $0.00115901 | $882.19 |
| 2022-06-03 | $0.00118403 | $0.00119129 | $0.00112878 | $0.00114706 | $873.09 |
| 2022-06-02 | $0.00288336 | $0.00291274 | $0.00115111 | $0.0011844 | $901.51 |
| 2022-06-01 | $0.00308539 | $0.00310693 | $0.00286389 | $0.0028877 | $0.00 |
| 2022-05-31 | $0.00308891 | $0.00310811 | $0.00301726 | $0.00308206 | $0.00 |
| 2022-05-30 | $0.00293627 | $0.0031053 | $0.00292509 | $0.00309199 | $0.00 |
| 2022-05-29 | $0.0029545 | $0.0029573 | $0.00288352 | $0.00293709 | $0.00 |
| 2022-05-28 | $0.00289201 | $0.00297328 | $0.00285649 | $0.00295871 | $0.00 |
| 2022-05-27 | $0.00292236 | $0.00296722 | $0.00280863 | $0.00289035 | $0.94 |
| 2022-05-26 | $0.00313382 | $0.00318193 | $0.00288454 | $0.00293439 | $0.00 |
| 2022-05-25 | $0.00316613 | $0.00324614 | $0.00312191 | $0.00313054 | $0.80 |
| 2022-05-24 | $0.00310258 | $0.00321343 | $0.00303255 | $0.00316633 | $38.58 |
| 2022-05-23 | $0.00311851 | $0.00328811 | $0.00309902 | $0.00310145 | $29.52 |
| 2022-05-22 | $0.00304001 | $0.0031476 | $0.00303523 | $0.00312273 | $2.21 |
| 2022-05-21 | $0.00290775 | $0.00305297 | $0.00290574 | $0.00304051 | $36.49 |
| 2022-05-20 | $0.00292508 | $0.00300277 | $0.00281303 | $0.0029094 | $14.80 |
| 2022-05-19 | $0.00274729 | $0.00293835 | $0.00274288 | $0.00292755 | $1.22 |
| 2022-05-18 | $0.00292135 | $0.00293755 | $0.00274331 | $0.00274331 | $1.14 |