METAWORLD Historical USD Price
Daily close · Mar 8, 2022 → Nov 14, 2022Daily price history
Oct 16, 2022 → Nov 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-14 | $0.00000492 | $0.00000516 | $0.00000477 | $0.00000491 | $34.92 |
| 2022-11-13 | $0.00000502 | $0.00000508 | $0.00000488 | $0.00000492 | $35.01 |
| 2022-11-12 | $0.00000516 | $0.00000516 | $0.00000485 | $0.00000501 | $35.69 |
| 2022-11-11 | $0.0000054 | $0.00000542 | $0.000005 | $0.00000515 | $36.69 |
| 2022-11-10 | $0.00000474 | $0.00000552 | $0.00000471 | $0.00000541 | $38.49 |
| 2022-11-09 | $0.00000582 | $0.00000589 | $0.00000464 | $0.00000473 | $33.66 |
| 2022-11-08 | $0.00000599 | $0.00000688 | $0.00000539 | $0.00000583 | $41.46 |
| 2022-11-07 | $0.00000601 | $0.00000611 | $0.00000583 | $0.00000599 | $42.62 |
| 2022-11-06 | $0.00000621 | $0.0000063 | $0.00000603 | $0.00000603 | $42.88 |
| 2022-11-05 | $0.0000063 | $0.0000064 | $0.00000617 | $0.00000621 | $44.17 |
| 2022-11-04 | $0.00000586 | $0.00000636 | $0.00000584 | $0.0000063 | $44.81 |
| 2022-11-03 | $0.00000569 | $0.00000599 | $0.00000566 | $0.00000586 | $41.71 |
| 2022-11-02 | $0.00000576 | $0.00000584 | $0.00000562 | $0.00000569 | $40.49 |
| 2022-11-01 | $0.00000579 | $0.00000593 | $0.00000565 | $0.00000577 | $41.04 |
| 2022-10-31 | $0.00000557 | $0.00000601 | $0.00000546 | $0.0000058 | $41.25 |
| 2022-10-30 | $0.00000541 | $0.00000562 | $0.00000538 | $0.00000557 | $57.97 |
| 2022-10-29 | $0.00000522 | $0.00000548 | $0.00000518 | $0.00000541 | $41.63 |
| 2022-10-28 | $0.00000511 | $0.00000526 | $0.00000507 | $0.00000522 | $78.85 |
| 2022-10-27 | $0.00000517 | $0.00000522 | $0.00000508 | $0.00000511 | $8.00 |
| 2022-10-26 | $0.00000514 | $0.00000522 | $0.0000051 | $0.00000517 | $17.63 |
| 2022-10-25 | $0.00000571 | $0.00000629 | $0.0000047 | $0.00000513 | $1,537.46 |
| 2022-10-24 | $0.00000444 | $0.00000571 | $0.0000044 | $0.00000571 | $884.30 |
| 2022-10-23 | $0.00000514 | $0.00000514 | $0.00000443 | $0.00000444 | $667.91 |
| 2022-10-22 | $0.00000513 | $0.00000515 | $0.0000051 | $0.00000514 | $277.43 |
| 2022-10-21 | $0.00000461 | $0.00000514 | $0.0000046 | $0.00000513 | $277.01 |
| 2022-10-20 | $0.00000466 | $0.00000468 | $0.00000459 | $0.00000461 | $2.69 |
| 2022-10-19 | $0.00000483 | $0.00000505 | $0.00000462 | $0.00000466 | $767.85 |
| 2022-10-18 | $0.00000474 | $0.00000506 | $0.00000469 | $0.00000483 | $339.71 |
| 2022-10-17 | $0.00000468 | $0.00000474 | $0.00000465 | $0.00000473 | $5.51 |
| 2022-10-16 | $0.0000045 | $0.0000047 | $0.0000045 | $0.00000468 | $5.45 |