METAG Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.00021483 | $0.00023284 | $0.00021376 | $0.00021683 | $12,319.07 |
| 2023-05-03 | $0.00021257 | $0.00021841 | $0.00020314 | $0.00021487 | $13,605.91 |
| 2023-05-02 | $0.00020729 | $0.00021351 | $0.00020122 | $0.00021252 | $13,698.98 |
| 2023-05-01 | $0.00024094 | $0.00024115 | $0.00020214 | $0.00020702 | $15,847.57 |
| 2023-04-30 | $0.00026816 | $0.00026912 | $0.00024082 | $0.00024083 | $12,841.59 |
| 2023-04-29 | $0.00023564 | $0.00026861 | $0.0002303 | $0.00026831 | $18,365.89 |
| 2023-04-28 | $0.00025907 | $0.00025907 | $0.0002247 | $0.00023581 | $15,244.12 |
| 2023-04-27 | $0.00021975 | $0.00030799 | $0.00021956 | $0.00025918 | $46,974.41 |
| 2023-04-26 | $0.00017797 | $0.00022617 | $0.00017704 | $0.00021985 | $17,838.55 |
| 2023-04-25 | $0.00017521 | $0.00018536 | $0.00017175 | $0.000178 | $13,685.59 |
| 2023-04-24 | $0.00020304 | $0.00020464 | $0.00016878 | $0.00017225 | $10,314.58 |
| 2023-04-23 | $0.00019965 | $0.00020401 | $0.00019299 | $0.00020294 | $14,384.82 |
| 2023-04-22 | $0.00021221 | $0.0003768 | $0.00019662 | $0.00019959 | $31,757.59 |
| 2023-04-21 | $0.00022024 | $0.00023094 | $0.00020659 | $0.00021215 | $12,636.08 |
| 2023-04-20 | $0.00020635 | $0.00022157 | $0.00020563 | $0.00021988 | $14,356.31 |
| 2023-04-19 | $0.00024559 | $0.00024559 | $0.00019058 | $0.00020622 | $22,391.14 |
| 2023-04-18 | $0.00024709 | $0.00025221 | $0.00024118 | $0.00024535 | $12,337.56 |
| 2023-04-17 | $0.00027304 | $0.00027842 | $0.0002382 | $0.000247 | $14,907.58 |
| 2023-04-16 | $0.00029258 | $0.00029406 | $0.0002701 | $0.00027294 | $9,956.52 |
| 2023-04-15 | $0.00028663 | $0.00030936 | $0.00024896 | $0.00029256 | $18,331.82 |
| 2023-04-14 | $0.00026857 | $0.00028688 | $0.00026495 | $0.00028658 | $13,564.48 |
| 2023-04-13 | $0.00029451 | $0.0002966 | $0.00026465 | $0.0002685 | $10,997.26 |
| 2023-04-12 | $0.00030426 | $0.00030498 | $0.00029373 | $0.00029462 | $12,157.41 |
| 2023-04-11 | $0.00029511 | $0.00031948 | $0.0002907 | $0.00030438 | $14,579.91 |
| 2023-04-10 | $0.0002925 | $0.00030116 | $0.00029207 | $0.00029516 | $9,845.53 |
| 2023-04-09 | $0.00030191 | $0.0003928 | $0.00029147 | $0.00029239 | $34,381.96 |
| 2023-04-08 | $0.00030986 | $0.00031434 | $0.00029357 | $0.0003021 | $10,343.65 |
| 2023-04-07 | $0.00034278 | $0.00034278 | $0.00030881 | $0.00030989 | $11,371.91 |
| 2023-04-06 | $0.00034862 | $0.00034885 | $0.00032244 | $0.00034278 | $15,711.40 |
| 2023-04-05 | $0.00031088 | $0.00035086 | $0.00029477 | $0.00034874 | $22,041.99 |