XMETA Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00000035 | $0.00000039 | $0.00000027 | $0.00000037 | $13,135.57 |
| 2023-03-11 | $0.00000038 | $0.00000041 | $0.00000033 | $0.00000035 | $1,480.70 |
| 2023-03-10 | $0.0000004 | $0.0000004 | $0.00000034 | $0.00000038 | $2,822.36 |
| 2023-03-09 | $0.00000048 | $0.00000049 | $0.00000046 | $0.00000046 | $1,975.93 |
| 2023-03-08 | $0.00000048 | $0.00000049 | $0.00000048 | $0.00000048 | $2,044.38 |
| 2023-03-07 | $0.00000048 | $0.00000048 | $0.00000048 | $0.00000048 | $2,059.97 |
| 2023-03-06 | $0.00000048 | $0.00000048 | $0.00000047 | $0.00000048 | $2,067.54 |
| 2023-03-05 | $0.00000048 | $0.00000049 | $0.00000048 | $0.00000048 | $2,073.52 |
| 2023-03-04 | $0.00000048 | $0.00000049 | $0.00000048 | $0.00000048 | $2,079.91 |
| 2023-03-03 | $0.0000005 | $0.0000005 | $0.00000048 | $0.00000048 | $2,082.53 |
| 2023-03-02 | $0.00000049 | $0.00000056 | $0.00000048 | $0.0000005 | $2,151.91 |
| 2023-03-01 | $0.00000048 | $0.00000053 | $0.00000048 | $0.00000049 | $1,265.50 |
| 2023-02-28 | $0.0000005 | $0.00000051 | $0.00000045 | $0.00000048 | $865.34 |
| 2023-02-27 | $0.00000055 | $0.00000064 | $0.00000041 | $0.0000005 | $10,004.38 |
| 2023-02-26 | $0.00000064 | $0.00000065 | $0.00000054 | $0.00000055 | $726.02 |
| 2023-02-25 | $0.00000064 | $0.00000067 | $0.00000054 | $0.00000064 | $2,592.41 |
| 2023-02-24 | $0.00000067 | $0.00000067 | $0.00000063 | $0.00000065 | $2,275.00 |
| 2023-02-23 | $0.00000067 | $0.00000069 | $0.00000057 | $0.00000067 | $4,544.27 |
| 2023-02-22 | $0.00000067 | $0.00000068 | $0.00000055 | $0.00000067 | $3,531.34 |
| 2023-02-21 | $0.0000007 | $0.00000071 | $0.00000058 | $0.00000067 | $2,784.36 |
| 2023-02-20 | $0.00000069 | $0.00000072 | $0.00000063 | $0.0000007 | $5,052.10 |
| 2023-02-19 | $0.00000076 | $0.00000076 | $0.00000063 | $0.00000069 | $2,128.66 |
| 2023-02-18 | $0.00000079 | $0.00000084 | $0.00000053 | $0.00000076 | $8,341.62 |
| 2023-02-17 | $0.00000083 | $0.00000086 | $0.00000073 | $0.00000079 | $10,838.78 |
| 2023-02-16 | $0.00000095 | $0.000001 | $0.00000083 | $0.00000083 | $1,438.60 |
| 2023-02-15 | $0.00000088 | $0.00000109 | $0.00000086 | $0.00000095 | $7,720.18 |
| 2023-02-14 | $0.00000098 | $0.00000098 | $0.00000081 | $0.00000088 | $4,079.64 |
| 2023-02-13 | $0.00000081 | $0.00000105 | $0.00000077 | $0.00000098 | $2,939.42 |
| 2023-02-12 | $0.00000082 | $0.00000083 | $0.00000081 | $0.00000081 | $4,200.56 |
| 2023-02-11 | $0.0000008 | $0.00000082 | $0.0000008 | $0.00000082 | $4,220.30 |