META Historical USD Price
Daily close · Oct 9, 2018 → Oct 9, 2019Daily price history
Sep 10, 2019 → Oct 9, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-10-09 | $0.0066921 | $0.00717755 | $0.00648348 | $0.00666736 | $256,880.43 |
| 2019-10-08 | $0.0066216 | $0.00680663 | $0.00645915 | $0.00669722 | $234,027.87 |
| 2019-10-07 | $0.00638396 | $0.00664669 | $0.0060316 | $0.00662041 | $238,010.43 |
| 2019-10-06 | $0.00671108 | $0.00677142 | $0.00610876 | $0.00638779 | $173,108.47 |
| 2019-10-05 | $0.00634376 | $0.00677536 | $0.00592969 | $0.00671124 | $175,652.34 |
| 2019-10-04 | $0.00639726 | $0.00688495 | $0.00601281 | $0.00635018 | $177,131.31 |
| 2019-10-03 | $0.00649151 | $0.00650834 | $0.00615666 | $0.0063951 | $178,195.31 |
| 2019-10-02 | $0.00595248 | $0.00649466 | $0.00392963 | $0.00649362 | $225,473.80 |
| 2019-10-01 | $0.00607025 | $0.00640892 | $0.00592979 | $0.0059504 | $199,767.39 |
| 2019-09-30 | $0.00601321 | $0.006371 | $0.00535649 | $0.00605741 | $266,870.59 |
| 2019-09-29 | $0.0058072 | $0.00612196 | $0.00570634 | $0.00601626 | $202,272.72 |
| 2019-09-28 | $0.00595291 | $0.00603908 | $0.00553442 | $0.00581029 | $158,457.02 |
| 2019-09-27 | $0.00595825 | $0.00615613 | $0.00574338 | $0.00594839 | $150,046.43 |
| 2019-09-26 | $0.00605178 | $0.00638447 | $0.00568261 | $0.00595714 | $205,755.98 |
| 2019-09-25 | $0.00618244 | $0.00649928 | $0.00555677 | $0.00604784 | $251,642.66 |
| 2019-09-24 | $0.00817685 | $0.00817685 | $0.00556406 | $0.00618781 | $277,338.55 |
| 2019-09-23 | $0.00876406 | $0.00894552 | $0.00799955 | $0.00817418 | $248,183.76 |
| 2019-09-22 | $0.00855975 | $0.00884332 | $0.0085047 | $0.00877141 | $274,065.28 |
| 2019-09-21 | $0.0088306 | $0.00890797 | $0.00853829 | $0.00856273 | $274,185.31 |
| 2019-09-20 | $0.00936457 | $0.00940529 | $0.00831435 | $0.00882942 | $412,308.04 |
| 2019-09-19 | $0.00940103 | $0.00971232 | $0.00871558 | $0.00936652 | $357,124.07 |
| 2019-09-18 | $0.00921488 | $0.01011525 | $0.00870881 | $0.00939908 | $404,123.59 |
| 2019-09-17 | $0.00885385 | $0.0093494 | $0.00838777 | $0.00921738 | $324,803.72 |
| 2019-09-16 | $0.00919103 | $0.00921635 | $0.00816891 | $0.00885558 | $313,339.85 |
| 2019-09-15 | $0.00954499 | $0.009632 | $0.00878815 | $0.00918626 | $235,727.07 |
| 2019-09-14 | $0.00923812 | $0.00955409 | $0.00921926 | $0.00954648 | $259,428.29 |
| 2019-09-13 | $0.00935619 | $0.00954054 | $0.00899722 | $0.00924297 | $259,044.14 |
| 2019-09-12 | $0.00928836 | $0.00948044 | $0.00887678 | $0.00934964 | $266,242.50 |
| 2019-09-11 | $0.00975795 | $0.00980348 | $0.00917731 | $0.00928851 | $274,053.98 |
| 2019-09-10 | $0.01004015 | $0.01065648 | $0.00909992 | $0.00976562 | $402,879.61 |