METAX Historical USD Price
Daily close · Nov 21, 2021 → Nov 26, 2022Daily price history
Oct 28, 2022 → Nov 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-26 | $0.089 | $0.0946951 | $0.0882 | $0.09190495 | $240,345.65 |
| 2022-11-25 | $0.0931 | $0.09369806 | $0.0887 | $0.0887 | $196,585.26 |
| 2022-11-24 | $0.09849352 | $0.10647933 | $0.091 | $0.0932 | $256,414.06 |
| 2022-11-23 | $0.09180071 | $0.1151 | $0.09024537 | $0.0979938 | $287,519.22 |
| 2022-11-22 | $0.09161233 | $0.09373874 | $0.090765 | $0.09169484 | $24,595.22 |
| 2022-11-21 | $0.09051292 | $0.09230263 | $0.08977945 | $0.09172572 | $26,490.77 |
| 2022-11-20 | $0.08925189 | $0.09259815 | $0.08914431 | $0.09045873 | $39,255.34 |
| 2022-11-19 | $0.08599243 | $0.09158171 | $0.08553191 | $0.08932921 | $58,725.16 |
| 2022-11-18 | $0.08286384 | $0.09200491 | $0.08283018 | $0.08593543 | $35,603.99 |
| 2022-11-17 | $0.0819978 | $0.08375385 | $0.08148666 | $0.083 | $27,400.28 |
| 2022-11-16 | $0.08334434 | $0.08501478 | $0.08206475 | $0.08235699 | $42,649.82 |
| 2022-11-15 | $0.0814858 | $0.08445151 | $0.07724376 | $0.08326141 | $40,417.05 |
| 2022-11-14 | $0.08047721 | $0.08348121 | $0.07979249 | $0.08141405 | $36,944.54 |
| 2022-11-13 | $0.08106837 | $0.08181588 | $0.07964624 | $0.08047081 | $36,051.01 |
| 2022-11-12 | $0.0822071 | $0.0822071 | $0.08048536 | $0.0814186 | $23,651.71 |
| 2022-11-11 | $0.0860557 | $0.08835578 | $0.08025865 | $0.08225635 | $16,225.84 |
| 2022-11-10 | $0.07285309 | $0.09046625 | $0.07281173 | $0.08581265 | $21,259.96 |
| 2022-11-09 | $0.09216622 | $0.10048772 | $0.06760317 | $0.07281701 | $19,622.32 |
| 2022-11-08 | $0.09758412 | $0.11111573 | $0.09195197 | $0.0923 | $39,361.74 |
| 2022-11-07 | $0.1029387 | $0.10625281 | $0.09745363 | $0.09762586 | $21,281.00 |
| 2022-11-06 | $0.10875856 | $0.1133106 | $0.10291635 | $0.10291635 | $24,812.61 |
| 2022-11-05 | $0.10324668 | $0.11164959 | $0.1023178 | $0.10889616 | $23,678.46 |
| 2022-11-04 | $0.09842741 | $0.10394322 | $0.09811008 | $0.10347995 | $26,874.93 |
| 2022-11-03 | $0.10251636 | $0.10706079 | $0.09756102 | $0.09804147 | $23,517.13 |
| 2022-11-02 | $0.10188542 | $0.10512619 | $0.10180449 | $0.1025659 | $34,224.26 |
| 2022-11-01 | $0.10336974 | $0.11188905 | $0.09807556 | $0.10219737 | $30,095.66 |
| 2022-10-31 | $0.1050987 | $0.1080456 | $0.10186702 | $0.10358302 | $33,041.22 |
| 2022-10-30 | $0.11078578 | $0.11148039 | $0.10300869 | $0.10498571 | $15,222.36 |
| 2022-10-29 | $0.10581327 | $0.11211971 | $0.10183456 | $0.11135759 | $13,122.00 |
| 2022-10-28 | $0.11082906 | $0.11082906 | $0.10176907 | $0.10540607 | $19,810.81 |