Sg Etn Metaverse (METAV)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741798500 | 21.04 | -0.2 | -0.94 | 21.04 | 21.04 | 21.04 | 500 |
| 1741712100 | 21.24 | -0.06 | -0.28 | 21.24 | 21.24 | 21.24 | 10 |
| 1741625700 | 21.3 | -0.6 | -2.74 | 21.3 | 21.3 | 21.3 | 75 |
| 1741366500 | 21.9 | -0.5 | -2.23 | 21.9 | 21.9 | 21.9 | 100 |
| 1741280100 | 22.4 | -0.24 | -1.06 | 22.4 | 22.4 | 22.4 | 90 |
| 1741193700 | 22.64 | 0 | 0.00 | 22.64 | 22.64 | 22.64 | 0 |
| 1741107300 | 22.64 | -1.39 | -5.78 | 22.64 | 22.64 | 22.64 | 816 |
| 1741020900 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1740761700 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1740675300 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1740588900 | 24.03 | -1.34 | -5.28 | 24.05 | 24.05 | 24.03 | 390 |
| 1740502500 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1740416100 | 25.37 | -0.82 | -3.13 | 25.37 | 25.37 | 25.37 | 200 |
| 1740156900 | 26.19 | 0 | 0.00 | 26.19 | 26.19 | 26.19 | 0 |
| 1740070500 | 26.19 | -0.48 | -1.80 | 26.3 | 26.3 | 26.19 | 510 |
| 1739984100 | 26.67 | 0.05 | 0.19 | 26.67 | 26.67 | 26.67 | 200 |
| 1739897700 | 26.62 | -0.17 | -0.63 | 26.65 | 26.65 | 26.62 | 522 |
| 1739811300 | 26.79 | 0.62 | 2.37 | 26.59 | 26.79 | 26.59 | 194 |
| 1739552100 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1739465700 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1739379300 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1739292900 | 26.17 | 0 | 0.00 | 26.17 | 26.17 | 26.17 | 0 |
| 1739206500 | 26.17 | -0.23 | -0.87 | 26.23 | 26.23 | 26.17 | 11 |
| 1738947300 | 26.4 | -0.18 | -0.68 | 26.35 | 26.4 | 26.35 | 200 |
| 1738860900 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1738774500 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
| 1738688100 | 26.58 | 0.24 | 0.91 | 26.58 | 26.58 | 26.58 | 50 |
| 1738601700 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1738342500 | 26.34 | 0.78 | 3.05 | 26.22 | 26.34 | 26.22 | 1199 |
| 1738256100 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1738169700 | 25.56 | 0.56 | 2.24 | 25.56 | 25.56 | 25.56 | 1 |
| 1738083300 | 25 | 0.25 | 1.01 | 25 | 25.16 | 25 | 499 |
| 1737996900 | 24.75 | -1.13 | -4.37 | 24.87 | 24.89 | 24.5 | 232 |
| 1737737700 | 25.88 | 0.48 | 1.89 | 25.89 | 25.89 | 25.88 | 120 |
| 1737651300 | 25.4 | 0.39 | 1.56 | 25.4 | 25.4 | 25.4 | 675 |
| 1737564900 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737478500 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737392100 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737132900 | 25.01 | 0.18 | 0.72 | 25.01 | 25.01 | 25.01 | 100 |
| 1737046500 | 24.83 | 0.34 | 1.39 | 25.04 | 25.2 | 24.83 | 410 |
| 1736960100 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1736873700 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1736787300 | 24.49 | -1.43 | -5.52 | 24.6 | 24.6 | 24.49 | 215 |
| 1736528100 | 25.92 | -0.05 | -0.19 | 25.92 | 25.92 | 25.92 | 100 |
| 1736441700 | 25.97 | 0.1 | 0.39 | 25.96 | 25.97 | 25.96 | 600 |
| 1736355300 | 25.87 | -1.23 | -4.54 | 26.06 | 26.06 | 25.87 | 907 |
| 1736268900 | 27.1 | 0.25 | 0.93 | 27.5 | 27.5 | 27.1 | 315 |
| 1736182500 | 26.85 | 2.34 | 9.55 | 25.42 | 26.85 | 25.42 | 1074 |
| 1735923300 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1735836900 | 24.51 | -0.6 | -2.39 | 24.6 | 24.6 | 24.51 | 117 |
| 1735577700 | 25.11 | 0.1 | 0.40 | 25.11 | 25.11 | 25.11 | 470 |
| 1735318500 | 25.01 | 0.7 | 2.88 | 25.01 | 25.01 | 25.01 | 1000 |
| 1734972900 | 24.31 | 0.53 | 2.23 | 24.51 | 24.56 | 24.31 | 1131 |
| 1734713700 | 23.78 | -0.03 | -0.13 | 23.78 | 23.78 | 23.78 | 300 |
| 1734627300 | 23.81 | -0.95 | -3.84 | 23.87 | 23.87 | 23.81 | 1815 |
| 1734540900 | 24.76 | 0.66 | 2.74 | 24.42 | 24.76 | 24.42 | 702 |
| 1734454500 | 24.1 | -0.34 | -1.39 | 24.2 | 24.23 | 24.1 | 810 |
| 1734368100 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1734108900 | 24.44 | 0.68 | 2.86 | 24.46 | 24.46 | 24.44 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
