METAVIE Historical USD Price
Daily close · Aug 7, 2022 → Jan 29, 2023Daily price history
Dec 31, 2022 → Jan 29, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-29 | $0.11300683 | $0.11814658 | $0.11260914 | $0.11708999 | $66.31 |
| 2023-01-28 | $0.11365769 | $0.11544024 | $0.11224102 | $0.11297841 | $63.98 |
| 2023-01-27 | $0.11249357 | $0.11436284 | $0.11078551 | $0.11366354 | $64.37 |
| 2023-01-26 | $0.11323001 | $0.11409743 | $0.11170923 | $0.11246034 | $63.69 |
| 2023-01-25 | $0.11080298 | $0.1153156 | $0.10860603 | $0.11339295 | $64.21 |
| 2023-01-24 | $0.1126495 | $0.11905028 | $0.11070912 | $0.11078015 | $62.74 |
| 2023-01-23 | $0.11180176 | $0.11342756 | $0.11149441 | $0.1127345 | $63.84 |
| 2023-01-22 | $0.11149083 | $0.11350869 | $0.11146727 | $0.11219579 | $13,580.12 |
| 2023-01-21 | $0.11258141 | $0.11338112 | $0.11146931 | $0.11149247 | $13,494.99 |
| 2023-01-20 | $0.11065355 | $0.11255089 | $0.1093092 | $0.11253809 | $13,621.55 |
| 2023-01-19 | $0.10925609 | $0.11071914 | $0.10924564 | $0.11071285 | $13,400.63 |
| 2023-01-18 | $0.11157249 | $0.11251713 | $0.10848176 | $0.10919754 | $13,217.21 |
| 2023-01-17 | $0.11148398 | $0.11243834 | $0.11112422 | $0.11165165 | $13,514.26 |
| 2023-01-16 | $0.11203258 | $0.11302098 | $0.11069244 | $0.11144245 | $13,488.94 |
| 2023-01-15 | $0.11261921 | $0.11271024 | $0.11029286 | $0.11200616 | $13,557.17 |
| 2023-01-14 | $0.11118377 | $0.11607131 | $0.11118377 | $0.11265827 | $46,188.60 |
| 2023-01-13 | $0.10967079 | $0.11138275 | $0.10778856 | $0.11122474 | $79,267.45 |
| 2023-01-12 | $0.10996486 | $0.11041883 | $0.10745921 | $0.1096559 | $84,966.39 |
| 2023-01-11 | $0.11042522 | $0.11059801 | $0.10671499 | $0.11012814 | $90,894.66 |
| 2023-01-10 | $0.11130225 | $0.1126686 | $0.10939315 | $0.11037159 | $86,422.78 |
| 2023-01-09 | $0.11250252 | $0.11556844 | $0.11090483 | $0.11129362 | $82,250.81 |
| 2023-01-08 | $0.11031264 | $0.11234112 | $0.10753196 | $0.11222535 | $85,614.29 |
| 2023-01-07 | $0.1106898 | $0.1162979 | $0.11017553 | $0.11030008 | $67,252.72 |
| 2023-01-06 | $0.11849143 | $0.1189681 | $0.10900355 | $0.11050502 | $66,004.53 |
| 2023-01-05 | $0.12620786 | $0.12621193 | $0.11827145 | $0.1185193 | $87,656.35 |
| 2023-01-04 | $0.12104302 | $0.12770579 | $0.11993966 | $0.1262416 | $79,629.65 |
| 2023-01-03 | $0.12666377 | $0.12725668 | $0.12038451 | $0.12103635 | $98,638.38 |
| 2023-01-02 | $0.12691753 | $0.12841153 | $0.1253182 | $0.12682699 | $63,729.61 |
| 2023-01-01 | $0.12892416 | $0.12911757 | $0.12651065 | $0.12683475 | $106,469.98 |
| 2022-12-31 | $0.12885049 | $0.12956861 | $0.12821996 | $0.12892126 | $86,102.72 |