MEETONE Historical USD Price
Daily close · Sep 22, 2018 → Sep 23, 2019Daily price history
Aug 25, 2019 → Sep 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-09-23 | $0.00156492 | $0.00162335 | $0.0014554 | $0.00149705 | $348,579.66 |
| 2019-09-22 | $0.0016461 | $0.0016534 | $0.00151444 | $0.00155115 | $268,276.56 |
| 2019-09-21 | $0.001629 | $0.00168923 | $0.0016018 | $0.00164765 | $249,255.38 |
| 2019-09-20 | $0.00155021 | $0.00166691 | $0.00150889 | $0.00166243 | $345,088.83 |
| 2019-09-19 | $0.00160067 | $0.00160249 | $0.00150191 | $0.00155429 | $167,591.08 |
| 2019-09-18 | $0.00159272 | $0.0016329 | $0.00159159 | $0.00160308 | $272,645.80 |
| 2019-09-17 | $0.00165278 | $0.0016551 | $0.0015669 | $0.00159391 | $278,648.33 |
| 2019-09-16 | $0.00163356 | $0.00166748 | $0.00155282 | $0.00162657 | $395,722.11 |
| 2019-09-15 | $0.00161852 | $0.00165966 | $0.00156558 | $0.00157852 | $443,907.49 |
| 2019-09-14 | $0.00150652 | $0.00164438 | $0.00145793 | $0.00161813 | $273,118.32 |
| 2019-09-13 | $0.00153122 | $0.00161876 | $0.00146683 | $0.00148568 | $255,076.58 |
| 2019-09-12 | $0.00166649 | $0.00168329 | $0.00138842 | $0.0014824 | $405,060.90 |
| 2019-09-11 | $0.00164819 | $0.00169942 | $0.00145674 | $0.00165102 | $283,404.69 |
| 2019-09-10 | $0.00171754 | $0.00176267 | $0.00141355 | $0.00165521 | $253,921.52 |
| 2019-09-09 | $0.00157878 | $0.00176691 | $0.0015168 | $0.00174528 | $370,142.07 |
| 2019-09-08 | $0.00142022 | $0.00163071 | $0.0014158 | $0.00158519 | $365,228.67 |
| 2019-09-07 | $0.00137516 | $0.00162402 | $0.00131541 | $0.00156499 | $357,412.61 |
| 2019-09-06 | $0.00131961 | $0.0015034 | $0.00131062 | $0.00138465 | $337,423.35 |
| 2019-09-05 | $0.00139714 | $0.00150222 | $0.00131108 | $0.00145637 | $260,349.11 |
| 2019-09-04 | $0.00149958 | $0.0015209 | $0.00138234 | $0.00141143 | $290,730.13 |
| 2019-09-03 | $0.00143351 | $0.00154335 | $0.00131258 | $0.00150576 | $467,926.17 |
| 2019-09-02 | $0.00148672 | $0.001531 | $0.00126112 | $0.00143164 | $314,632.65 |
| 2019-09-01 | $0.00142671 | $0.00153922 | $0.0013426 | $0.00138717 | $135,961.69 |
| 2019-08-31 | $0.00144523 | $0.00150062 | $0.00135127 | $0.00144316 | $141,224.22 |
| 2019-08-30 | $0.00140029 | $0.00151476 | $0.00136304 | $0.00143103 | $160,373.04 |
| 2019-08-29 | $0.00144999 | $0.00150481 | $0.00134927 | $0.00137401 | $171,766.89 |
| 2019-08-28 | $0.00155973 | $0.00160477 | $0.0014379 | $0.00146296 | $183,931.49 |
| 2019-08-27 | $0.00022851 | $0.00157131 | $0.00022548 | $0.00155273 | $189,212.46 |
| 2019-08-26 | $0.00022651 | $0.00023296 | $0.00022616 | $0.00022856 | $6.66 |
| 2019-08-25 | $0.00023026 | $0.00023124 | $0.00022374 | $0.00022649 | $6.60 |