METAVS Historical USD Price
Daily close · Mar 8, 2022 → Aug 9, 2023Daily price history
Jun 9, 2023 → Aug 9, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-09 | $0.00258363 | $0.00258726 | $0.00256191 | $0.00257298 | $140.64 |
| 2023-08-08 | $0.00255426 | $0.00261043 | $0.00254941 | $0.00258802 | $141.46 |
| 2023-08-07 | $0.00256519 | $0.00258038 | $0.00253345 | $0.00255303 | $139.55 |
| 2023-08-06 | $0.0025655 | $0.00258821 | $0.00256215 | $0.00256317 | $140.10 |
| 2023-08-05 | $0.00255021 | $0.00256504 | $0.0025367 | $0.00256504 | $140.20 |
| 2023-08-04 | $0.00254402 | $0.00256605 | $0.00254136 | $0.00255162 | $139.47 |
| 2023-08-03 | $0.00253918 | $0.00255171 | $0.00251903 | $0.00254669 | $139.20 |
| 2023-08-02 | $0.00261282 | $0.00261905 | $0.00250562 | $0.00253989 | $138.83 |
| 2023-08-01 | $0.00254403 | $0.00260962 | $0.00251331 | $0.00260962 | $142.64 |
| 2023-07-31 | $0.00255966 | $0.00257692 | $0.00254155 | $0.0025452 | $139.12 |
| 2023-07-30 | $0.00256065 | $0.00257237 | $0.00254151 | $0.00256071 | $139.97 |
| 2023-07-29 | $0.00255427 | $0.00256123 | $0.00254762 | $0.00256121 | $139.99 |
| 2023-07-28 | $0.00254089 | $0.0025612 | $0.00253449 | $0.0025545 | $139.63 |
| 2023-07-27 | $0.00252263 | $0.00256865 | $0.00251951 | $0.00254026 | $138.85 |
| 2023-07-26 | $0.0025358 | $0.00254377 | $0.00249984 | $0.0025228 | $137.89 |
| 2023-07-25 | $0.00254738 | $0.00255558 | $0.0025248 | $0.0025359 | $7.17 |
| 2023-07-24 | $0.00258468 | $0.00258985 | $0.00251587 | $0.00254784 | $7.20 |
| 2023-07-23 | $0.00256949 | $0.00259905 | $0.0025661 | $0.00258572 | $7.31 |
| 2023-07-22 | $0.00259622 | $0.0026068 | $0.00256122 | $0.00256812 | $7.26 |
| 2023-07-21 | $0.00259408 | $0.00259866 | $0.00258752 | $0.0025972 | $7.34 |
| 2023-06-18 | $0.00260912 | $0.00264888 | $0.00259037 | $0.0026039 | $5.38 |
| 2023-06-17 | $0.00255232 | $0.00265548 | $0.0025332 | $0.00260903 | $5.39 |
| 2023-06-16 | $0.00252139 | $0.00259134 | $0.00248718 | $0.00255247 | $5.28 |
| 2023-06-15 | $0.00253809 | $0.00256256 | $0.00246608 | $0.00252192 | $5.21 |
| 2023-06-14 | $0.0026024 | $0.00268346 | $0.0024968 | $0.002535 | $5.24 |
| 2023-06-13 | $0.00246774 | $0.00262097 | $0.00244519 | $0.00260236 | $5.38 |
| 2023-06-12 | $0.00251028 | $0.00254424 | $0.00236387 | $0.00246461 | $5.09 |
| 2023-06-11 | $0.00254705 | $0.00255097 | $0.00249733 | $0.00251065 | $5.19 |
| 2023-06-10 | $0.00278017 | $0.00278054 | $0.00247978 | $0.00254897 | $5.27 |
| 2023-06-09 | $0.00279346 | $0.00281715 | $0.00273619 | $0.00278094 | $5.75 |