METAGIN Historical USD Price
Daily close · Jun 15, 2022 → Oct 15, 2022Daily price history
Sep 16, 2022 → Oct 15, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-15 | $0.001 | $0.001 | $0.001 | $0.001 | $0.00 |
| 2022-10-14 | $0.001 | $0.001 | $0.001 | $0.001 | $0.00 |
| 2022-10-13 | $0.001 | $0.001 | $0.001 | $0.001 | $0.00 |
| 2022-10-12 | $0.00049938 | $0.001 | $0.00049622 | $0.001 | $0.00 |
| 2022-10-11 | $0.00049992 | $0.0005035 | $0.00049396 | $0.0004993 | $161.05 |
| 2022-10-10 | $0.0005119 | $0.00051351 | $0.00050012 | $0.00050012 | $161.32 |
| 2022-10-09 | $0.00050863 | $0.00051384 | $0.00050674 | $0.00051171 | $165.06 |
| 2022-10-08 | $0.00051978 | $0.00051982 | $0.00050803 | $0.00050854 | $164.03 |
| 2022-10-07 | $0.00052756 | $0.00052756 | $0.00051645 | $0.00052111 | $168.09 |
| 2022-10-06 | $0.00054122 | $0.00054776 | $0.00051496 | $0.00052678 | $169.92 |
| 2022-10-05 | $0.00054517 | $0.0005452 | $0.0005333 | $0.00054127 | $174.59 |
| 2022-10-04 | $0.00052807 | $0.00054822 | $0.00052712 | $0.00054549 | $175.95 |
| 2022-10-03 | $0.00052369 | $0.00053103 | $0.00052268 | $0.00052804 | $170.32 |
| 2022-10-02 | $0.00052052 | $0.000529 | $0.00051543 | $0.00052363 | $168.90 |
| 2022-10-01 | $0.0005234 | $0.00052507 | $0.00051221 | $0.00052043 | $167.87 |
| 2022-09-30 | $0.00052266 | $0.0005326 | $0.00051676 | $0.0005231 | $175.83 |
| 2022-09-29 | $0.00051842 | $0.00052506 | $0.00051093 | $0.00052247 | $177.83 |
| 2022-09-28 | $0.00050198 | $0.00052152 | $0.00049357 | $0.00051856 | $167.26 |
| 2022-09-27 | $0.00067343 | $0.00070041 | $0.00049677 | $0.00050198 | $1,060.48 |
| 2022-09-26 | $0.00330853 | $0.00332222 | $0.0006691 | $0.00067275 | $5,150.92 |
| 2022-09-25 | $0.00331185 | $0.00333983 | $0.00329352 | $0.00330878 | $3.04 |
| 2022-09-24 | $0.00331929 | $0.00336727 | $0.0033132 | $0.00331465 | $3.05 |
| 2022-09-23 | $0.00331111 | $0.003323 | $0.00327687 | $0.0033182 | $45.97 |
| 2022-09-22 | $0.00325297 | $0.00331303 | $0.00324839 | $0.00331219 | $45.88 |
| 2022-09-21 | $0.00328201 | $0.00332136 | $0.00323437 | $0.00325434 | $353.78 |
| 2022-09-20 | $0.00334509 | $0.00335154 | $0.00327775 | $0.00328255 | $261.32 |
| 2022-09-19 | $0.00332318 | $0.00334965 | $0.00326489 | $0.00334703 | $88.39 |
| 2022-09-18 | $0.00340044 | $0.00340794 | $0.00331536 | $0.00332159 | $49.82 |
| 2022-09-17 | $0.00337263 | $0.00340234 | $0.00337263 | $0.00340065 | $2.28 |
| 2022-09-16 | $0.00334034 | $0.00338128 | $0.00333029 | $0.00337168 | $2.26 |