METANO Historical USD Price
Daily close · Apr 19, 2023 → Apr 21, 2024Daily price history
Mar 23, 2024 → Apr 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-21 | $0.00034508 | $0.00034951 | $0.00034312 | $0.00034523 | $171,151.54 |
| 2024-04-20 | $0.00033724 | $0.00034619 | $0.00033125 | $0.0003452 | $176,562.08 |
| 2024-04-19 | $0.00033491 | $0.00034111 | $0.00031539 | $0.00033724 | $179,971.82 |
| 2024-04-18 | $0.00032711 | $0.00033742 | $0.00032422 | $0.00033535 | $174,393.91 |
| 2024-04-17 | $0.0003352 | $0.0003374 | $0.00032055 | $0.00032663 | $177,872.29 |
| 2024-04-16 | $0.00033917 | $0.00034077 | $0.00032975 | $0.00033525 | $184,131.74 |
| 2024-04-15 | $0.0003446 | $0.00035775 | $0.00033307 | $0.00033947 | $187,327.31 |
| 2024-04-14 | $0.0003303 | $0.0003464 | $0.00032015 | $0.00034522 | $190,676.13 |
| 2024-04-13 | $0.00035443 | $0.00036086 | $0.00031542 | $0.00032994 | $182,668.22 |
| 2024-04-12 | $0.00038349 | $0.00038802 | $0.00035122 | $0.00035507 | $197,357.39 |
| 2024-04-11 | $0.00041865 | $0.00042692 | $0.00038098 | $0.00038329 | $211,050.01 |
| 2024-04-10 | $0.00041399 | $0.00041973 | $0.00040431 | $0.0004184 | $231,656.18 |
| 2024-04-09 | $0.00043677 | $0.00043918 | $0.0004109 | $0.0004142 | $227,431.45 |
| 2024-04-08 | $0.00040425 | $0.00043992 | $0.00040185 | $0.00043643 | $183,838.61 |
| 2024-04-07 | $0.00039603 | $0.00040455 | $0.00039509 | $0.00040428 | $137,447.88 |
| 2024-04-06 | $0.00039145 | $0.00040039 | $0.0003909 | $0.00039598 | $205,396.99 |
| 2024-04-05 | $0.00039244 | $0.0003941 | $0.00038101 | $0.00039164 | $209,335.22 |
| 2024-04-04 | $0.0003905 | $0.00040493 | $0.00038476 | $0.00039261 | $126,560.36 |
| 2024-04-03 | $0.00038691 | $0.00039649 | $0.00038112 | $0.00039081 | $197,359.11 |
| 2024-04-02 | $0.00041343 | $0.00041347 | $0.00037983 | $0.00038646 | $205,436.51 |
| 2024-04-01 | $0.00042977 | $0.00042983 | $0.00040422 | $0.00041384 | $219,303.02 |
| 2024-03-31 | $0.00041365 | $0.00043056 | $0.00041359 | $0.00043007 | $197,942.23 |
| 2024-03-30 | $0.00041409 | $0.00042012 | $0.00041167 | $0.00041386 | $215,994.34 |
| 2024-03-29 | $0.00042003 | $0.00042115 | $0.00041059 | $0.00041442 | $221,051.72 |
| 2024-03-28 | $0.00041343 | $0.00042536 | $0.00040944 | $0.00042042 | $219,324.08 |
| 2024-03-27 | $0.00042327 | $0.00043039 | $0.00040927 | $0.00041309 | $206,689.70 |
| 2024-03-26 | $0.00042324 | $0.0004333 | $0.0004189 | $0.00042327 | $217,145.66 |
| 2024-03-25 | $0.00040771 | $0.00043026 | $0.00040434 | $0.00042333 | $219,064.66 |
| 2024-03-24 | $0.00039304 | $0.00040872 | $0.00038969 | $0.00040745 | $216,425.69 |
| 2024-03-23 | $0.00039332 | $0.00040388 | $0.00038726 | $0.00039463 | $210,259.75 |