MEER Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.13129376 | $0.13129376 | $0.12190235 | $0.12190235 | $3,935.78 |
| 2023-05-03 | $0.13287652 | $0.13287652 | $0.13112372 | $0.13129376 | $309.85 |
| 2023-05-02 | $0.13609741 | $0.13609741 | $0.13163657 | $0.13287652 | $3,627.94 |
| 2023-05-01 | $0.14068547 | $0.14068547 | $0.13752144 | $0.13752144 | $1,067.11 |
| 2023-04-30 | $0.1409022 | $0.14120339 | $0.14068547 | $0.14068547 | $239.62 |
| 2023-04-29 | $0.14422119 | $0.14422119 | $0.14031247 | $0.14031247 | $1,670.70 |
| 2023-04-28 | $0.15348042 | $0.16790325 | $0.14422119 | $0.14422119 | $21,867.64 |
| 2023-04-27 | $0.14971912 | $0.15793044 | $0.14637002 | $0.15348042 | $10,151.82 |
| 2023-04-26 | $0.152623 | $0.15998126 | $0.15050102 | $0.15050102 | $11,609.37 |
| 2023-04-25 | $0.15721598 | $0.15721598 | $0.1504293 | $0.152623 | $3,924.03 |
| 2023-04-24 | $0.17086384 | $0.17086384 | $0.15706544 | $0.15721598 | $6,185.67 |
| 2023-04-23 | $0.17690247 | $0.17690247 | $0.17063736 | $0.17086384 | $2,004.87 |
| 2023-04-22 | $0.17769987 | $0.17769987 | $0.17616903 | $0.17690247 | $691.39 |
| 2023-04-21 | $0.17863834 | $0.17863834 | $0.17769987 | $0.17769987 | $37.52 |
| 2023-04-20 | $0.24117453 | $0.2486263 | $0.17728411 | $0.17863834 | $53,137.72 |
| 2023-04-19 | $0.17310974 | $0.22878732 | $0.17145652 | $0.22878732 | $76,890.81 |
| 2023-04-18 | $0.17699766 | $0.17701377 | $0.17310974 | $0.17310974 | $1,385.24 |
| 2023-04-17 | $0.17600062 | $0.18031832 | $0.17481403 | $0.17699766 | $10,195.12 |
| 2023-04-16 | $0.1786433 | $0.1786433 | $0.17551481 | $0.17600062 | $1,244.36 |
| 2023-04-15 | $0.17887818 | $0.22053143 | $0.17719691 | $0.17925522 | $79,132.83 |
| 2023-04-14 | $0.18069791 | $0.18134711 | $0.17887818 | $0.17887818 | $567.71 |
| 2023-04-13 | $0.18197619 | $0.18197619 | $0.18069791 | $0.18069791 | $271.37 |
| 2023-04-12 | $0.18815883 | $0.22163729 | $0.18123489 | $0.18197619 | $34,991.15 |
| 2023-04-11 | $0.19444917 | $0.19523633 | $0.18815883 | $0.18815883 | $2,503.05 |
| 2023-04-10 | $0.19833604 | $0.19833604 | $0.19478225 | $0.19478225 | $1,268.08 |
| 2023-04-09 | $0.21112972 | $0.21112972 | $0.19803789 | $0.19841001 | $5,478.67 |
| 2023-04-08 | $0.21609931 | $0.21609931 | $0.20953528 | $0.21112972 | $2,608.22 |
| 2023-04-07 | $0.22279424 | $0.22279424 | $0.21594768 | $0.21609931 | $2,952.97 |
| 2023-04-06 | $0.23455168 | $0.23455168 | $0.22279424 | $0.22279424 | $5,407.64 |
| 2023-04-05 | $0.24148141 | $0.24318279 | $0.23455168 | $0.23455168 | $4,354.27 |