METALUNA Historical USD Price
Daily close · Mar 8, 2022 → Sep 24, 2022Daily price history
Aug 26, 2022 → Sep 24, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-24 | $0.00000366 | $0.00000376 | $0.00000365 | $0.00000365 | $99.35 |
| 2022-09-23 | $0.00000364 | $0.00000367 | $0.00000357 | $0.00000366 | $99.53 |
| 2022-09-22 | $0.0000035 | $0.00000365 | $0.00000349 | $0.00000364 | $99.18 |
| 2022-09-21 | $0.00000352 | $0.00000365 | $0.00000346 | $0.0000035 | $95.29 |
| 2022-09-20 | $0.0000036 | $0.00000361 | $0.00000351 | $0.00000352 | $95.91 |
| 2022-09-19 | $0.00000352 | $0.00000361 | $0.0000034 | $0.0000036 | $98.05 |
| 2022-09-18 | $0.00000369 | $0.0000037 | $0.00000351 | $0.00000352 | $95.74 |
| 2022-09-17 | $0.00000363 | $0.0000037 | $0.00000363 | $0.00000369 | $100.50 |
| 2022-09-16 | $0.00000358 | $0.00000365 | $0.00000356 | $0.00000363 | $98.85 |
| 2022-09-15 | $0.00000369 | $0.00000371 | $0.00000355 | $0.00000358 | $97.39 |
| 2022-09-14 | $0.00000367 | $0.00000373 | $0.00000363 | $0.00000369 | $100.52 |
| 2022-09-13 | $0.00000389 | $0.00000394 | $0.00000366 | $0.00000367 | $99.89 |
| 2022-09-12 | $0.00000391 | $0.00000396 | $0.00000385 | $0.00000389 | $105.73 |
| 2022-09-11 | $0.00000393 | $0.00000394 | $0.00000386 | $0.00000391 | $106.26 |
| 2022-09-10 | $0.00000405 | $0.0000041 | $0.00000385 | $0.00000393 | $106.88 |
| 2022-09-09 | $0.00000421 | $0.00000442 | $0.000004 | $0.00000405 | $100.21 |
| 2022-09-08 | $0.0000045 | $0.00000455 | $0.00000417 | $0.00000421 | $101.90 |
| 2022-09-07 | $0.00000455 | $0.00000464 | $0.00000431 | $0.0000045 | $88.96 |
| 2022-09-06 | $0.00000501 | $0.00000516 | $0.00000456 | $0.00000457 | $90.74 |
| 2022-09-05 | $0.00000565 | $0.00000568 | $0.00000496 | $0.00000501 | $107.25 |
| 2022-09-04 | $0.00000617 | $0.00000622 | $0.00000561 | $0.00000564 | $138.40 |
| 2022-09-03 | $0.00000665 | $0.00000668 | $0.00000613 | $0.00000617 | $135.43 |
| 2022-09-02 | $0.00000689 | $0.000007 | $0.00000658 | $0.00000665 | $89.31 |
| 2022-09-01 | $0.00000723 | $0.00000725 | $0.00000672 | $0.00000689 | $13.64 |
| 2022-08-31 | $0.00000797 | $0.0000082 | $0.0000072 | $0.00000723 | $142.97 |
| 2022-08-30 | $0.00000864 | $0.00000874 | $0.00000784 | $0.00000797 | $175.18 |
| 2022-08-29 | $0.00000889 | $0.00000914 | $0.00000847 | $0.00000864 | $90.51 |
| 2022-08-28 | $0.00000894 | $0.00000912 | $0.00000889 | $0.00000889 | $87.97 |
| 2022-08-27 | $0.00000899 | $0.00000913 | $0.00000883 | $0.00000894 | $88.38 |
| 2022-08-26 | $0.00001018 | $0.00001018 | $0.00000895 | $0.00000899 | $88.90 |