METANIA Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00261812 | $0.00272413 | $0.00259227 | $0.00272413 | $32.69 |
| 2023-03-11 | $0.00263075 | $0.0026661 | $0.00256752 | $0.00261731 | $71.82 |
| 2023-03-10 | $0.0026319 | $0.00263615 | $0.00262109 | $0.00262752 | $157.81 |
| 2023-03-09 | $0.00303951 | $0.0030806 | $0.00288665 | $0.00293429 | $1,502.23 |
| 2023-03-08 | $0.00305928 | $0.00310337 | $0.00301995 | $0.00303594 | $1,554.27 |
| 2023-03-07 | $0.00304536 | $0.00306804 | $0.00301346 | $0.00305909 | $1,566.13 |
| 2023-03-06 | $0.00305485 | $0.00306316 | $0.00300318 | $0.00304557 | $1,559.20 |
| 2023-03-05 | $0.00306451 | $0.00309313 | $0.003046 | $0.00305438 | $1,563.71 |
| 2023-03-04 | $0.00306948 | $0.00307988 | $0.00303271 | $0.00306379 | $1,568.53 |
| 2023-03-03 | $0.0031705 | $0.00317159 | $0.00304773 | $0.00306764 | $1,570.51 |
| 2023-03-02 | $0.00320816 | $0.00321663 | $0.00313132 | $0.00316985 | $1,622.83 |
| 2023-03-01 | $0.00323472 | $0.00323982 | $0.00318283 | $0.00320939 | $1,950.41 |
| 2023-02-28 | $0.00328933 | $0.00329968 | $0.00322323 | $0.00323422 | $496.62 |
| 2023-02-27 | $0.0033527 | $0.00335872 | $0.00326707 | $0.00328934 | $37.93 |
| 2023-02-26 | $0.00328417 | $0.00336122 | $0.00326799 | $0.00335283 | $513.31 |
| 2023-02-25 | $0.00330078 | $0.00330778 | $0.00322968 | $0.00328328 | $502.66 |
| 2023-02-24 | $0.00336716 | $0.00340494 | $0.00327708 | $0.00329835 | $2.12 |
| 2023-02-23 | $0.00341231 | $0.00343654 | $0.00334431 | $0.00336877 | $2.16 |
| 2023-02-22 | $0.00340176 | $0.0034154 | $0.00332129 | $0.0034154 | $2.19 |
| 2023-02-21 | $0.00346167 | $0.00347843 | $0.00339324 | $0.00339867 | $2.18 |
| 2023-02-20 | $0.00342399 | $0.00350456 | $0.00339332 | $0.00346013 | $2.21 |
| 2023-02-19 | $0.00348112 | $0.0035024 | $0.00341447 | $0.00342113 | $316.99 |
| 2023-02-18 | $0.00345808 | $0.00351874 | $0.00345808 | $0.0034854 | $27.83 |
| 2023-02-17 | $0.00336427 | $0.00349281 | $0.00335855 | $0.0034624 | $103.08 |
| 2023-02-16 | $0.00329316 | $0.00356936 | $0.00328829 | $0.00336699 | $104.36 |
| 2023-02-15 | $0.00249962 | $0.00329305 | $0.00248377 | $0.00328911 | $13,021.96 |
| 2023-02-14 | $0.00248409 | $0.00253582 | $0.00244852 | $0.00249886 | $463.97 |
| 2023-02-13 | $0.00263812 | $0.00265955 | $0.00239404 | $0.00248466 | $461.33 |
| 2023-02-12 | $0.00262002 | $0.00270188 | $0.00258575 | $0.00263768 | $489.75 |
| 2023-02-11 | $0.0025815 | $0.00262524 | $0.00257769 | $0.00262003 | $486.47 |