METAV Historical USD Price
Daily close · Dec 16, 2021 → Mar 2, 2023Daily price history
Feb 1, 2023 → Mar 2, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-02 | $0.01480076 | $0.01487142 | $0.01456107 | $0.01473694 | $91,594.73 |
| 2023-03-01 | $0.0153624 | $0.01558205 | $0.01451898 | $0.01482839 | $116,902.31 |
| 2023-02-28 | $0.01898491 | $0.02117866 | $0.01403827 | $0.01534629 | $399,885.19 |
| 2023-02-27 | $0.02940763 | $0.02940763 | $0.01821224 | $0.01856796 | $791,606.27 |
| 2023-02-26 | $0.02454363 | $0.03198487 | $0.02380422 | $0.02916642 | $521,368.81 |
| 2023-02-25 | $0.03345973 | $0.03502965 | $0.02408701 | $0.02459405 | $409,188.29 |
| 2023-02-24 | $0.03905207 | $0.0412021 | $0.03259598 | $0.03308275 | $433,586.38 |
| 2023-02-23 | $0.04156539 | $0.04282054 | $0.036843 | $0.03901812 | $381,753.79 |
| 2023-02-22 | $0.04104332 | $0.0427343 | $0.0388839 | $0.04102109 | $330,185.89 |
| 2023-02-21 | $0.04200148 | $0.0434765 | $0.03914386 | $0.04102613 | $475,436.93 |
| 2023-02-20 | $0.04135645 | $0.04414569 | $0.0394029 | $0.04179406 | $380,521.63 |
| 2023-02-19 | $0.04939653 | $0.04939653 | $0.03678798 | $0.04135729 | $613,646.40 |
| 2023-02-18 | $0.03183731 | $0.05064608 | $0.03183731 | $0.04871159 | $1.30M |
| 2023-02-17 | $0.02340304 | $0.0330091 | $0.02340304 | $0.03151548 | $455,739.14 |
| 2023-02-16 | $0.02513135 | $0.02604744 | $0.02341442 | $0.02341613 | $125,925.87 |
| 2023-02-15 | $0.02233787 | $0.02602956 | $0.02226694 | $0.02510726 | $166,817.32 |
| 2023-02-14 | $0.02218302 | $0.02269235 | $0.02097303 | $0.02234055 | $110,106.45 |
| 2023-02-13 | $0.02335564 | $0.02356014 | $0.02158845 | $0.02218682 | $103,445.99 |
| 2023-02-12 | $0.0228826 | $0.02401591 | $0.02278812 | $0.02335257 | $177,500.85 |
| 2023-02-11 | $0.02297676 | $0.02340817 | $0.02281336 | $0.02288274 | $181,599.70 |
| 2023-02-10 | $0.02190688 | $0.02354275 | $0.02152083 | $0.02299069 | $188,322.06 |
| 2023-02-09 | $0.02324955 | $0.02450084 | $0.02019 | $0.0218905 | $198,448.48 |
| 2023-02-08 | $0.0248696 | $0.02486976 | $0.02293711 | $0.02325236 | $244,296.19 |
| 2023-02-07 | $0.02330528 | $0.02488359 | $0.02279679 | $0.02488359 | $150,688.28 |
| 2023-02-06 | $0.02031615 | $0.02583841 | $0.02017897 | $0.0233171 | $347,301.98 |
| 2023-02-05 | $0.02036321 | $0.02145055 | $0.01862075 | $0.02032704 | $258,048.35 |
| 2023-02-04 | $0.01640747 | $0.02180567 | $0.01633487 | $0.02036128 | $287,965.58 |
| 2023-02-03 | $0.0178255 | $0.01786447 | $0.0161975 | $0.01642117 | $83,861.25 |
| 2023-02-02 | $0.01716397 | $0.01827615 | $0.01678 | $0.0176995 | $172,527.21 |
| 2023-02-01 | $0.01508686 | $0.01718419 | $0.015 | $0.0171666 | $124,787.93 |