METAN Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.0005479 | $0.0068985 | $0.0004154 | $0.0049927 | $36,433.91 |
| 2026-10-29 | $0.0004851 | $0.000768 | $0.000401 | $0.0004799 | $1,930.25 |
| 2026-10-28 | $0.0007016 | $0.00079715 | $0.0003871 | $0.0004851 | $1,771.02 |
| 2026-10-27 | $0.0012579 | $0.0012579 | $0.0007016 | $0.0007016 | $776.15 |
| 2026-10-26 | $0.0013276 | $0.00162 | $0.000917 | $0.0012579 | $1,106.29 |
| 2026-10-25 | $0.0012163 | $0.001485 | $0.0010982 | $0.0011182 | $658.27 |
| 2026-10-24 | $0.0020349 | $0.0023336 | $0.0012 | $0.0012195 | $818.88 |
| 2026-10-23 | $0.0021999 | $0.00235 | $0.0020113 | $0.0020252 | $392.45 |
| 2026-10-22 | $0.0022547 | $0.0029898 | $0.0021906 | $0.0021999 | $497.09 |
| 2026-10-21 | $0.0037066 | $0.0037066 | $0.0021906 | $0.0022547 | $384.87 |
| 2026-10-20 | $0.0038281 | $0.004419 | $0.0037066 | $0.0037066 | $180.54 |
| 2026-10-19 | $0.0038281 | $0.0038281 | $0.0038281 | $0.0038281 | $0.00 |
| 2026-10-18 | $0.0038589 | $0.0038589 | $0.0038281 | $0.0038281 | $0.90 |
| 2026-10-17 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-16 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-15 | $0.0038589 | $0.0038589 | $0.0038589 | $0.0038589 | $0.00 |
| 2026-10-14 | $0.0040156 | $0.0040156 | $0.0038589 | $0.0038589 | $16.82 |
| 2026-10-13 | $0.0040156 | $0.0040156 | $0.0040156 | $0.0040156 | $140.43 |
| 2026-10-12 | $0.0040156 | $0.0040156 | $0.0040156 | $0.0040156 | $0.00 |
| 2026-10-11 | $0.0040173 | $0.0040173 | $0.0040156 | $0.0040156 | $52.15 |
| 2026-10-10 | $0.0040173 | $0.0040173 | $0.0040173 | $0.0040173 | $2.15 |
| 2026-10-09 | $0.0040256 | $0.0040256 | $0.0040173 | $0.0040173 | $8.50 |
| 2026-10-08 | $0.0040327 | $0.0040327 | $0.0040174 | $0.0040256 | $11.53 |
| 2026-10-07 | $0.0040259 | $0.0040533 | $0.0040259 | $0.0040327 | $11.00 |
| 2026-10-06 | $0.0040175 | $0.0040259 | $0.0040175 | $0.0040259 | $40.02 |
| 2026-10-05 | $0.0040175 | $0.0040175 | $0.0040175 | $0.0040175 | $0.00 |
| 2026-10-04 | $0.0041823 | $0.0041823 | $0.0040175 | $0.0040175 | $22.17 |
| 2026-10-03 | $0.0040579 | $0.0046314 | $0.0040579 | $0.0041823 | $89.53 |
| 2026-10-02 | $0.0040579 | $0.0040579 | $0.0040579 | $0.0040579 | $0.00 |
| 2026-10-01 | $0.00407 | $0.00407 | $0.0040579 | $0.0040579 | $3.17 |