META HOUSE Historical USD Price
Daily close · Mar 21, 2022 → May 25, 2023Daily price history
Apr 16, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.00044918 | $0.00045025 | $0.00044493 | $0.00044729 | $6.92 |
| 2023-05-24 | $0.0004601 | $0.00046015 | $0.00044647 | $0.00044918 | $6.95 |
| 2023-05-23 | $0.00045392 | $0.00046268 | $0.00045392 | $0.00046021 | $7.12 |
| 2023-05-22 | $0.00044997 | $0.00045634 | $0.00044787 | $0.00045392 | $7.02 |
| 2023-05-21 | $0.00045616 | $0.00045734 | $0.00044974 | $0.00044986 | $6.96 |
| 2023-05-20 | $0.00045258 | $0.00045768 | $0.00045207 | $0.00045605 | $7.05 |
| 2023-05-18 | $0.00046133 | $0.00046193 | $0.00045003 | $0.00045419 | $7.02 |
| 2023-05-17 | $0.00045716 | $0.00046131 | $0.00045163 | $0.00046116 | $7.13 |
| 2023-05-16 | $0.0004601 | $0.00046086 | $0.00045458 | $0.0004571 | $7.07 |
| 2023-05-15 | $0.000458 | $0.00046413 | $0.00045634 | $0.00046023 | $7.12 |
| 2023-05-14 | $0.00045667 | $0.0004581 | $0.00045648 | $0.0004581 | $7.08 |
| 2023-05-04 | $0.00047861 | $0.00048066 | $0.00047468 | $0.00047537 | $4.45 |
| 2023-05-03 | $0.00047244 | $0.00048075 | $0.00047113 | $0.00047873 | $4.48 |
| 2023-05-02 | $0.0004817 | $0.00048217 | $0.00047225 | $0.00047225 | $4.42 |
| 2023-05-01 | $0.00049573 | $0.00049806 | $0.0004794 | $0.00048241 | $4.52 |
| 2023-04-30 | $0.00047259 | $0.00049634 | $0.00047066 | $0.00049602 | $4.65 |
| 2023-04-29 | $0.00047583 | $0.00047642 | $0.00047199 | $0.00047241 | $4.43 |
| 2023-04-28 | $0.0004856 | $0.0004856 | $0.00046886 | $0.00047611 | $4.46 |
| 2023-04-27 | $0.0004854 | $0.00049361 | $0.00048308 | $0.00048588 | $4.55 |
| 2023-04-26 | $0.0004969 | $0.00050624 | $0.0004777 | $0.00048558 | $4.55 |
| 2023-04-25 | $0.00048638 | $0.00049871 | $0.0004828 | $0.00049671 | $4.65 |
| 2023-04-24 | $0.00048555 | $0.00049003 | $0.00048204 | $0.00048626 | $4.56 |
| 2023-04-23 | $0.00048756 | $0.00048776 | $0.00048111 | $0.0004855 | $4.55 |
| 2023-04-22 | $0.00047167 | $0.00048868 | $0.00047004 | $0.00048717 | $4.56 |
| 2023-04-21 | $0.00046682 | $0.0004865 | $0.00046415 | $0.0004721 | $4.42 |
| 2023-04-20 | $0.00047343 | $0.00047958 | $0.00046375 | $0.00046685 | $4.37 |
| 2023-04-19 | $0.00050392 | $0.00050458 | $0.00047098 | $0.00047383 | $4.32 |
| 2023-04-18 | $0.00049929 | $0.00050859 | $0.00049588 | $0.00050383 | $4.59 |
| 2023-04-17 | $0.0005107 | $0.00051391 | $0.0004968 | $0.00049898 | $4.55 |
| 2023-04-16 | $0.00048895 | $0.00051377 | $0.00048581 | $0.00051111 | $4.66 |