Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
METABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000057 | 7,341.00 |
| May 21 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000056 | 4,016.00 |
| May 20 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000057 | 0.00000060 | 0.00000057 | 17,240.00 |
| May 19 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000060 | 0.00000059 | 10,626.00 |
| May 18 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 0.00 |
| May 17 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000060 | 36,536.00 |
| May 16 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 1,988.00 |
| May 15 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000062 | 0.00000060 | 5,096.00 |
| May 14 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000064 | 0.00000061 | 13,786.00 |
| May 13 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000063 | 0.00000063 | 0.00000061 | 1,739.00 |
| May 12 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000064 | 871.00 |
| May 11 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000064 | 1,477.00 |
| May 10 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000066 | 0.00000064 | 1,295.00 |
| May 09 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000066 | 0.00000065 | 9,385.00 |
| May 08 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000065 | 0.00000063 | 2,067.00 |
| May 07 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 0.00 |
| May 06 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000064 | 0.00000064 | 0.00000063 | 0.00 |
| May 05 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000067 | 0.00000063 | 87,398.00 |
| May 04 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 1,240.00 |
| May 03 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000063 | 15,541.00 |
| May 02 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 0.00 |
| May 01 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000061 | 0.00000064 | 0.00000061 | 43,353.00 |
| Apr 30 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000065 | 0.00000061 | 8,941.00 |
| Apr 29 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000063 | 0.00000065 | 0.00000063 | 3,069.00 |
| Apr 28 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000065 | 0.00000063 | 49,372.00 |
| Apr 27 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000064 | 0.00000062 | 25,375.00 |
| Apr 26 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000068 | 0.00000062 | 8,117.00 |
| Apr 25 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 19,568.00 |
| Apr 24 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000063 | 0.00000063 | 3,027.00 |
| Apr 23 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000065 | 0.00000065 | 0.00000063 | 10,607.00 |
| Apr 22 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000066 | 0.00000066 | 0.00000064 | 7,355.00 |
| Apr 21 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000068 | 274,377.00 |
| Apr 20 2024 | 0.00000068 | 0.00000008 | 13.33% | 0.00000060 | 0.00000075 | 0.00000060 | 903,577.00 |
| Apr 19 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000060 | 0.00000059 | 34,451.00 |
| Apr 18 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000061 | 0.00000059 | 73,725.00 |
| Apr 17 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000061 | 0.00000060 | 3,582.00 |
| Apr 16 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000057 | 51,684.00 |
| Apr 15 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000060 | 0.00000060 | 1,192.00 |
| Apr 14 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000059 | 0.00000061 | 0.00000058 | 46,521.00 |
| Apr 13 2024 | 0.00000059 | -0.00000006 | -9.23% | 0.00000065 | 0.00000065 | 0.00000056 | 89,133.00 |
| Apr 12 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000070 | 0.00000065 | 65,174.00 |
| Apr 11 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000073 | 0.00000068 | 357,454.00 |
| Apr 10 2024 | 0.00000071 | 0.00000006 | 9.23% | 0.00000065 | 0.00000081 | 0.00000065 | 2,137,441.00 |
| Apr 09 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000067 | 0.00000065 | 65,170.00 |
| Apr 08 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000064 | 0.00000065 | 0.00000064 | 39,783.00 |
| Apr 07 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000066 | 0.00000066 | 18,475.00 |
| Apr 06 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000066 | 0.00000066 | 4,663.00 |
| Apr 05 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000067 | 0.00000063 | 21,328.00 |
| Apr 04 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000064 | 9,722.00 |
| Apr 03 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000067 | 0.00000065 | 98,379.00 |
| Apr 02 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000069 | 0.00000065 | 173,961.00 |
| Apr 01 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000073 | 0.00000067 | 68,740.00 |
| Mar 31 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 1,000.00 |
| Mar 30 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 5,000.00 |
| Mar 29 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000069 | 150,967.00 |
| Mar 28 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000074 | 0.00000071 | 13,193.00 |
| Mar 27 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000079 | 0.00000079 | 0.00000071 | 391,703.00 |
| Mar 26 2024 | 0.00000079 | 0.00000006 | 8.22% | 0.00000073 | 0.00000079 | 0.00000073 | 193,251.00 |
| Mar 25 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000073 | 0.00000073 | 0.00000070 | 86,507.00 |
| Mar 24 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000073 | 0.00000071 | 1,966.00 |
| Mar 23 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000070 | 0.00000076 | 0.00000070 | 27,708.00 |
| Mar 22 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000074 | 0.00000070 | 78,090.00 |
| Mar 21 2024 | 0.00000074 | 0.00000010 | 15.63% | 0.00000064 | 0.00000075 | 0.00000064 | 201,779.00 |
| Mar 20 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000066 | 0.00000062 | 140,276.00 |
| Mar 19 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000067 | 0.00000067 | 0.00000062 | 82,926.00 |
| Mar 18 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000067 | 0.00000067 | 0.00000067 | 1,045.00 |
| Mar 17 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000069 | 0.00000070 | 0.00000065 | 381,762.00 |
| Mar 16 2024 | 0.00000069 | -0.00000006 | -8.00% | 0.00000075 | 0.00000075 | 0.00000069 | 165,076.00 |
| Mar 15 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000075 | 0.00000077 | 0.00000072 | 75,073.00 |
| Mar 14 2024 | 0.00000077 | 0.00000002 | 2.67% | 0.00000076 | 0.00000079 | 0.00000072 | 152,602.00 |
| Mar 13 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000077 | 0.00000075 | 58,460.00 |
| Mar 12 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000078 | 0.00000075 | 24,873.00 |
| Mar 11 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000075 | 210,248.00 |
| Mar 10 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000080 | 0.00000081 | 0.00000078 | 8,866.00 |
| Mar 09 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000088 | 0.00000080 | 245,806.00 |
| Mar 07 2024 | 0.00000084 | 0.00000008 | 10.53% | 0.00000076 | 0.00000088 | 0.00000076 | 283,825.00 |
| Mar 06 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000085 | 0.00000072 | 157,881.00 |
| Mar 05 2024 | 0.00000076 | 0.00000001 | 1.33% | 0.00000075 | 0.00000079 | 0.00000073 | 175,894.00 |
| Mar 04 2024 | 0.00000075 | -0.00000008 | -9.64% | 0.00000079 | 0.00000082 | 0.00000075 | 88,731.00 |
| Mar 03 2024 | 0.00000083 | 0.00000006 | 7.79% | 0.00000077 | 0.00000090 | 0.00000077 | 408,403.00 |
| Mar 02 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000078 | 0.00000075 | 100,104.00 |
| Mar 01 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000078 | 0.00000074 | 389,695.00 |
| Feb 29 2024 | 0.00000077 | 0.00000006 | 8.45% | 0.00000071 | 0.00000086 | 0.00000071 | 973,417.00 |
| Feb 28 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000081 | 0.00000069 | 1,439,208.00 |
| Feb 27 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000073 | 0.00000070 | 205,161.00 |
| Feb 26 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000073 | 0.00000073 | 0.00000073 | 18,510.00 |
| Feb 25 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000075 | 0.00000075 | 2,882.00 |
| Feb 24 2024 | 0.00000075 | -0.00000004 | -5.06% | 0.00000079 | 0.00000079 | 0.00000075 | 6,113.00 |
| Feb 23 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000080 | 0.00000077 | 63,383.00 |
