METAN Historical USD Price
Daily close · Mar 8, 2022 → Mar 22, 2023Daily price history
Feb 21, 2023 → Mar 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-22 | $0.00461 | $0.0054 | $0.0045 | $0.00462 | $15,002.95 |
| 2023-03-21 | $0.00463 | $0.00566 | $0.0045 | $0.00461 | $18,387.86 |
| 2023-03-20 | $0.00466 | $0.00471 | $0.00447 | $0.00465 | $13,668.49 |
| 2023-03-19 | $0.00462 | $0.00499 | $0.00458 | $0.00465 | $12,259.90 |
| 2023-03-18 | $0.00454 | $0.00575 | $0.00449 | $0.00459 | $20,232.75 |
| 2023-03-17 | $0.00436 | $0.00511 | $0.00436 | $0.00453 | $15,117.18 |
| 2023-03-16 | $0.00466 | $0.00469 | $0.00457 | $0.00462 | $11,477.24 |
| 2023-03-15 | $0.00468 | $0.00473 | $0.00466 | $0.00466 | $11,739.60 |
| 2023-03-14 | $0.00485 | $0.00497 | $0.00461 | $0.00468 | $4,818.83 |
| 2023-03-13 | $0.00478 | $0.00488 | $0.00476 | $0.00485 | $8,452.36 |
| 2023-03-12 | $0.00491 | $0.00493 | $0.0047 | $0.00476 | $10,458.56 |
| 2023-03-11 | $0.00491 | $0.00493 | $0.00478 | $0.00493 | $11,058.29 |
| 2023-03-10 | $0.00497 | $0.00503 | $0.00474 | $0.00492 | $12,564.12 |
| 2023-03-09 | $0.00488 | $0.00488 | $0.00474 | $0.00484 | $11,848.74 |
| 2023-03-08 | $0.00473 | $0.00492 | $0.00471 | $0.00487 | $12,501.38 |
| 2023-03-07 | $0.00477 | $0.00479 | $0.00462 | $0.00472 | $11,919.17 |
| 2023-03-06 | $0.00486 | $0.00489 | $0.0047 | $0.00476 | $10,654.19 |
| 2023-03-05 | $0.0047 | $0.0057 | $0.0047 | $0.00486 | $15,996.57 |
| 2023-03-04 | $0.00469 | $0.00471 | $0.00455 | $0.00468 | $11,801.38 |
| 2023-03-03 | $0.0047 | $0.00474 | $0.00466 | $0.00467 | $11,843.56 |
| 2023-03-02 | $0.00481 | $0.00504 | $0.00461 | $0.00471 | $13,448.21 |
| 2023-03-01 | $0.00457 | $0.00488 | $0.00456 | $0.0048 | $11,947.53 |
| 2023-02-28 | $0.00461 | $0.00463 | $0.0045 | $0.00457 | $11,793.55 |
| 2023-02-27 | $0.00461 | $0.00473 | $0.00457 | $0.00459 | $13,349.78 |
| 2023-02-26 | $0.00465 | $0.00485 | $0.0045 | $0.00461 | $12,423.07 |
| 2023-02-25 | $0.00469 | $0.0047 | $0.00458 | $0.00464 | $12,371.70 |
| 2023-02-24 | $0.00507 | $0.00542 | $0.00465 | $0.0047 | $13,950.85 |
| 2023-02-23 | $0.00501 | $0.00538 | $0.00496 | $0.00507 | $13,675.20 |
| 2023-02-22 | $0.00527 | $0.00537 | $0.00465 | $0.00502 | $17,295.37 |
| 2023-02-21 | $0.00477 | $0.0078175 | $0.00477 | $0.00533 | $34,069.20 |