METAKNIGHT Historical USD Price
Daily close · Mar 9, 2022 → Aug 12, 2022Daily price history
Jun 27, 2022 → Aug 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | $0.01972826 | $0.01994096 | $0.01941912 | $0.01975805 | $187.12 |
| 2022-08-11 | $0.02000463 | $0.02035051 | $0.0196417 | $0.01973 | $186.86 |
| 2022-08-10 | $0.01979898 | $0.02047702 | $0.01917382 | $0.02000463 | $189.46 |
| 2022-08-09 | $0.01979691 | $0.01999648 | $0.01912001 | $0.01980759 | $187.59 |
| 2022-08-08 | $0.01967252 | $0.02027322 | $0.01966415 | $0.01979362 | $187.46 |
| 2022-08-07 | $0.01922439 | $0.01979691 | $0.01884511 | $0.01968789 | $186.46 |
| 2022-08-06 | $0.01922078 | $0.01962196 | $0.01912285 | $0.0192224 | $182.05 |
| 2022-08-05 | $0.01899007 | $0.01956514 | $0.01884347 | $0.01920003 | $181.84 |
| 2022-08-04 | $0.01815868 | $0.01906726 | $0.01814634 | $0.0189432 | $179.40 |
| 2022-08-03 | $0.01731628 | $0.0185993 | $0.01700234 | $0.01817283 | $172.11 |
| 2022-08-02 | $0.01727931 | $0.01771287 | $0.01678011 | $0.01731946 | $164.03 |
| 2022-08-01 | $0.0172886 | $0.01768506 | $0.01698702 | $0.01730184 | $163.86 |
| 2022-07-31 | $0.01753565 | $0.0180387 | $0.01723241 | $0.0172855 | $163.71 |
| 2022-07-30 | $0.01791403 | $0.01826328 | $0.01740444 | $0.01752661 | $165.99 |
| 2022-07-29 | $0.0180444 | $0.01818371 | $0.01788745 | $0.01790299 | $169.55 |
| 2022-07-11 | $0.01447737 | $0.01448587 | $0.01410544 | $0.01413475 | $2.60 |
| 2022-07-10 | $0.01501576 | $0.01501576 | $0.01433908 | $0.0144934 | $2.67 |
| 2022-07-09 | $0.01487 | $0.01510518 | $0.01487 | $0.01502023 | $2.76 |
| 2022-07-08 | $0.01491101 | $0.01518245 | $0.01464701 | $0.01489685 | $2.74 |
| 2022-07-07 | $0.01472346 | $0.01502187 | $0.01454568 | $0.01491016 | $2.74 |
| 2022-07-06 | $0.01425619 | $0.01479464 | $0.01415239 | $0.01472535 | $2.71 |
| 2022-07-05 | $0.01428826 | $0.0145777 | $0.01380396 | $0.01425042 | $2.62 |
| 2022-07-04 | $0.01353109 | $0.01431084 | $0.01345927 | $0.01430491 | $2.63 |
| 2022-07-03 | $0.01346658 | $0.0135665 | $0.0132424 | $0.01353138 | $2.49 |
| 2022-07-02 | $0.01334593 | $0.01355 | $0.01322417 | $0.01346449 | $2.48 |
| 2022-07-01 | $0.01352647 | $0.01397013 | $0.01320037 | $0.0133427 | $2.46 |
| 2022-06-30 | $0.0135409 | $0.01356368 | $0.01275976 | $0.0135249 | $2.49 |
| 2022-06-29 | $0.01400119 | $0.01416896 | $0.01334482 | $0.01353544 | $2.49 |
| 2022-06-28 | $0.01441863 | $0.01486569 | $0.01398636 | $0.01401784 | $2.58 |
| 2022-06-27 | $0.01444259 | $0.01485158 | $0.01423558 | $0.01442736 | $2.65 |