METAQ Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.1199 | $0.1229 | $0.112 | $0.1185 | $1,819.27 |
| 2023-04-10 | $0.119 | $0.123 | $0.115 | $0.1199 | $1,820.55 |
| 2023-04-09 | $0.121 | $0.1239 | $0.119 | $0.119 | $1,778.51 |
| 2023-04-08 | $0.125 | $0.1288 | $0.121 | $0.121 | $1,857.77 |
| 2023-04-07 | $0.111 | $0.1288 | $0.11 | $0.125 | $1,959.66 |
| 2023-04-06 | $0.12 | $0.122 | $0.0899 | $0.111 | $1,876.64 |
| 2023-04-05 | $0.117 | $0.123 | $0.117 | $0.119 | $1,870.40 |
| 2023-04-04 | $0.117 | $0.13 | $0.081 | $0.117 | $2,109.24 |
| 2023-04-03 | $0.0738 | $0.1309 | $0.0599 | $0.117 | $2,691.98 |
| 2023-04-02 | $0.06 | $0.0738 | $0.06 | $0.0738 | $2,128.04 |
| 2023-04-01 | $0.068 | $0.068 | $0.06 | $0.06 | $961.95 |
| 2023-03-31 | $0.059 | $0.0738 | $0.0439 | $0.068 | $1,761.84 |
| 2023-03-30 | $0.059 | $0.0738 | $0.0584 | $0.072 | $1,060.24 |
| 2023-03-29 | $0.032 | $0.059 | $0.032 | $0.059 | $401.05 |
| 2023-03-28 | $0.032 | $0.032 | $0.032 | $0.032 | $72.61 |
| 2023-03-27 | $0.032 | $0.032 | $0.032 | $0.032 | $72.61 |
| 2023-03-26 | $0.035 | $0.035 | $0.032 | $0.032 | $72.61 |
| 2023-03-25 | $0.035 | $0.035 | $0.0309 | $0.035 | $872.20 |
| 2023-03-24 | $0.0391 | $0.0391 | $0.034 | $0.035 | $119.92 |
| 2023-03-23 | $0.042 | $0.045 | $0.0362 | $0.0391 | $1,094.49 |
| 2023-03-22 | $0.044 | $0.051 | $0.0349 | $0.042 | $1,523.08 |
| 2023-03-21 | $0.076 | $0.076 | $0.03 | $0.044 | $1,589.28 |
| 2023-03-20 | $0.083 | $0.0932 | $0.073 | $0.076 | $1,474.74 |
| 2023-03-19 | $0.099 | $0.0995 | $0.0665 | $0.083 | $10,069.97 |
| 2023-03-18 | $0.099 | $0.0998 | $0.099 | $0.099 | $1,779.31 |
| 2023-03-17 | $0.098 | $0.1019 | $0.096 | $0.099 | $1,793.88 |
| 2023-03-16 | $0.101 | $0.1023 | $0.098 | $0.098 | $1,782.48 |
| 2023-03-15 | $0.0988 | $0.109 | $0.0966 | $0.101 | $1,792.31 |
| 2023-03-14 | $0.102 | $0.1024 | $0.095 | $0.0988 | $1,868.27 |
| 2023-03-13 | $0.099 | $0.1289 | $0.0931 | $0.102 | $1,818.95 |