CurrencyBeacon logo}}

Crypto Rate Dashboard

Metavie Price Chart

METAVIE/USD
$0.11709
0.00%

METAVIE Historical USD Price

Daily Price History

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