META HOUSE Historical USD Price
Daily close · Mar 9, 2022 → May 14, 2023Daily price history
Mar 31, 2023 → May 14, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-14 | $0.00045667 | $0.0004581 | $0.00045648 | $0.0004581 | $7.08 |
| 2023-05-04 | $0.00047861 | $0.00048066 | $0.00047468 | $0.00047537 | $4.45 |
| 2023-05-03 | $0.00047244 | $0.00048075 | $0.00047113 | $0.00047873 | $4.48 |
| 2023-05-02 | $0.0004817 | $0.00048217 | $0.00047225 | $0.00047225 | $4.42 |
| 2023-05-01 | $0.00049573 | $0.00049806 | $0.0004794 | $0.00048241 | $4.52 |
| 2023-04-30 | $0.00047259 | $0.00049634 | $0.00047066 | $0.00049602 | $4.65 |
| 2023-04-29 | $0.00047583 | $0.00047642 | $0.00047199 | $0.00047241 | $4.43 |
| 2023-04-28 | $0.0004856 | $0.0004856 | $0.00046886 | $0.00047611 | $4.46 |
| 2023-04-27 | $0.0004854 | $0.00049361 | $0.00048308 | $0.00048588 | $4.55 |
| 2023-04-26 | $0.0004969 | $0.00050624 | $0.0004777 | $0.00048558 | $4.55 |
| 2023-04-25 | $0.00048638 | $0.00049871 | $0.0004828 | $0.00049671 | $4.65 |
| 2023-04-24 | $0.00048555 | $0.00049003 | $0.00048204 | $0.00048626 | $4.56 |
| 2023-04-23 | $0.00048756 | $0.00048776 | $0.00048111 | $0.0004855 | $4.55 |
| 2023-04-22 | $0.00047167 | $0.00048868 | $0.00047004 | $0.00048717 | $4.56 |
| 2023-04-21 | $0.00046682 | $0.0004865 | $0.00046415 | $0.0004721 | $4.42 |
| 2023-04-20 | $0.00047343 | $0.00047958 | $0.00046375 | $0.00046685 | $4.37 |
| 2023-04-19 | $0.00050392 | $0.00050458 | $0.00047098 | $0.00047383 | $4.32 |
| 2023-04-18 | $0.00049929 | $0.00050859 | $0.00049588 | $0.00050383 | $4.59 |
| 2023-04-17 | $0.0005107 | $0.00051391 | $0.0004968 | $0.00049898 | $4.55 |
| 2023-04-16 | $0.00048895 | $0.00051377 | $0.00048581 | $0.00051111 | $4.66 |
| 2023-04-15 | $0.00048288 | $0.00049314 | $0.00048055 | $0.00048924 | $4.46 |
| 2023-04-14 | $0.00047689 | $0.00049248 | $0.0004756 | $0.00048317 | $4.41 |
| 2023-04-13 | $0.00046997 | $0.00047709 | $0.0004669 | $0.00047675 | $4.35 |
| 2023-04-12 | $0.00047463 | $0.00047482 | $0.00046559 | $0.00046971 | $8.66 |
| 2023-04-05 | $0.00045896 | $0.00046692 | $0.00045838 | $0.00046366 | $1.19 |
| 2023-04-04 | $0.00045584 | $0.00046067 | $0.00045528 | $0.00045895 | $1.18 |
| 2023-04-03 | $0.00046318 | $0.00046346 | $0.00044505 | $0.00045545 | $1.17 |
| 2023-04-02 | $0.00046487 | $0.00046667 | $0.00046 | $0.00046323 | $1.19 |
| 2023-04-01 | $0.00046791 | $0.00047004 | $0.00046269 | $0.00046476 | $1.20 |
| 2023-03-31 | $0.0004671 | $0.00047169 | $0.00046317 | $0.00046813 | $1.20 |