METABEAN Historical USD Price
Daily close · Mar 9, 2022 → Jun 1, 2022Daily price history
May 2, 2022 → Jun 1, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-01 | $0.00000025 | $0.00000025 | $0.00000023 | $0.00000023 | $31.66 |
| 2022-05-31 | $0.00000025 | $0.00000025 | $0.00000025 | $0.00000025 | $34.01 |
| 2022-05-30 | $0.00000024 | $0.00000025 | $0.00000024 | $0.00000025 | $34.12 |
| 2022-05-29 | $0.00000024 | $0.00000024 | $0.00000024 | $0.00000024 | $32.41 |
| 2022-05-28 | $0.00000024 | $0.00000024 | $0.00000023 | $0.00000024 | $32.65 |
| 2022-05-27 | $0.00000024 | $0.00000024 | $0.00000023 | $0.00000024 | $31.90 |
| 2022-05-26 | $0.00000026 | $0.00000026 | $0.00000024 | $0.00000024 | $32.37 |
| 2022-05-25 | $0.00000026 | $0.00000026 | $0.00000025 | $0.00000026 | $34.53 |
| 2022-05-24 | $0.00000025 | $0.00000026 | $0.00000025 | $0.00000026 | $34.79 |
| 2022-05-23 | $0.00000025 | $0.00000026 | $0.00000025 | $0.00000025 | $33.62 |
| 2022-05-22 | $0.00000025 | $0.00000025 | $0.00000024 | $0.00000025 | $33.91 |
| 2022-05-21 | $0.00000024 | $0.00000025 | $0.00000024 | $0.00000025 | $33.12 |
| 2022-05-20 | $0.00000024 | $0.00000025 | $0.00000023 | $0.00000024 | $32.07 |
| 2022-05-19 | $0.00000023 | $0.00000024 | $0.00000023 | $0.00000024 | $32.54 |
| 2022-05-18 | $0.00000024 | $0.00000024 | $0.00000023 | $0.00000023 | $30.49 |
| 2022-05-17 | $0.00000023 | $0.00000024 | $0.00000023 | $0.00000024 | $24.49 |
| 2022-05-16 | $0.00000025 | $0.00000025 | $0.00000023 | $0.00000024 | $23.84 |
| 2022-05-15 | $0.00000023 | $0.00000025 | $0.00000023 | $0.00000025 | $24.96 |
| 2022-05-14 | $0.00000023 | $0.00000024 | $0.00000022 | $0.00000023 | $23.78 |
| 2022-05-13 | $0.00000021 | $0.00000025 | $0.00000021 | $0.00000023 | $23.28 |
| 2022-05-12 | $0.00000022 | $0.00000022 | $0.00000017 | $0.00000021 | $23.93 |
| 2022-05-10 | $0.00000023 | $0.00000026 | $0.00000023 | $0.00000025 | $16.12 |
| 2022-05-09 | $0.00000028 | $0.00000028 | $0.00000024 | $0.00000024 | $15.16 |
| 2022-05-08 | $0.00000029 | $0.00000029 | $0.00000028 | $0.00000028 | $17.94 |
| 2022-05-07 | $0.0000003 | $0.0000003 | $0.00000028 | $0.00000029 | $18.46 |
| 2022-05-06 | $0.0000003 | $0.0000003 | $0.00000029 | $0.0000003 | $69.66 |
| 2022-05-05 | $0.00000032 | $0.00000033 | $0.0000003 | $0.0000003 | $5.37 |
| 2022-05-04 | $0.0000003 | $0.00000032 | $0.0000003 | $0.00000032 | $3.84 |
| 2022-05-03 | $0.00000031 | $0.00000031 | $0.0000003 | $0.0000003 | $9.75 |
| 2022-05-02 | $0.00000031 | $0.00000031 | $0.0000003 | $0.00000031 | $3.09 |