Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
METAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.025721 | -0.000636 | -2.41% | 0.026366 | 0.026417 | 0.02553 | 0.00 |
| Jul 22 2024 | 0.026357 | -0.000808 | -2.97% | 0.03589 | 0.036973 | 0.021659 | 12,860.00 |
| Jul 21 2024 | 0.027165 | -0.001734 | -6.00% | 0.028865 | 0.028991 | 0.026361 | 3,373.00 |
| Jul 20 2024 | 0.028899 | 0.001525 | 5.57% | 0.027342 | 0.029077 | 0.027342 | 53,533.00 |
| Jul 19 2024 | 0.027374 | 0.00243 | 9.74% | 0.024948 | 0.027653 | 0.02475 | 80,565.00 |
| Jul 18 2024 | 0.024944 | -0.000082 | -0.33% | 0.024993 | 0.025391 | 0.02466 | 4,044.00 |
| Jul 17 2024 | 0.025026 | -0.001047 | -4.02% | 0.026036 | 0.026439 | 0.024924 | 7,004.00 |
| Jul 16 2024 | 0.026073 | -0.000474 | -1.79% | 0.026589 | 0.02665 | 0.024999 | 1,464.00 |
| Jul 15 2024 | 0.026547 | 0.001511 | 6.03% | 0.03589 | 0.036973 | 0.021659 | 64.00 |
| Jul 14 2024 | 0.025036 | -0.000432 | -1.70% | 0.025471 | 0.025973 | 0.024407 | 4,396.00 |
| Jul 13 2024 | 0.025468 | 0.001156 | 4.75% | 0.024314 | 0.025712 | 0.024314 | 4,557.00 |
| Jul 12 2024 | 0.024312 | -0.000352 | -1.43% | 0.02466 | 0.024758 | 0.02385 | 6,600.00 |
| Jul 11 2024 | 0.024664 | -0.000748 | -2.94% | 0.025353 | 0.025518 | 0.024584 | 9,345.00 |
| Jul 10 2024 | 0.025412 | 0.002196 | 9.46% | 0.023175 | 0.027394 | 0.023038 | 30,189.00 |
| Jul 09 2024 | 0.023216 | 0.001121 | 5.07% | 0.022115 | 0.023812 | 0.021955 | 5,029.00 |
| Jul 08 2024 | 0.022095 | 0.00031 | 1.42% | 0.03589 | 0.036973 | 0.021526 | 0.00 |
| Jul 07 2024 | 0.021784 | -0.000898 | -3.96% | 0.022678 | 0.023288 | 0.021776 | 8,492.00 |
| Jul 06 2024 | 0.022683 | 0.002275 | 11.15% | 0.021497 | 0.022807 | 0.021299 | 8,168.00 |
| Jul 05 2024 | 0.020408 | -0.001338 | -6.15% | 0.021629 | 0.021717 | 0.019333 | 76,762.00 |
| Jul 04 2024 | 0.021746 | -0.002336 | -9.70% | 0.024065 | 0.024159 | 0.02168 | 18,117.00 |
| Jul 03 2024 | 0.024083 | -0.000721 | -2.91% | 0.024829 | 0.025656 | 0.02374 | 97,041.00 |
| Jul 02 2024 | 0.024804 | -0.000318 | -1.27% | 0.02515 | 0.02528 | 0.024694 | 0.00 |
| Jul 01 2024 | 0.025122 | -0.001223 | -4.64% | 0.03589 | 0.049593 | 0.024991 | 0.00 |
| Jun 30 2024 | 0.026344 | 0.00079 | 3.09% | 0.025574 | 0.026426 | 0.025472 | 1,712.00 |
| Jun 29 2024 | 0.025555 | -0.000387 | -1.49% | 0.025934 | 0.026033 | 0.025399 | 90,685.00 |
| Jun 28 2024 | 0.025942 | -0.000524 | -1.98% | 0.026493 | 0.029173 | 0.025775 | 58,943.00 |
| Jun 27 2024 | 0.026465 | -0.001493 | -5.34% | 0.027974 | 0.029289 | 0.025435 | 51,001.00 |
| Jun 26 2024 | 0.027959 | 0.000786 | 2.89% | 0.03589 | 0.036973 | 0.026702 | 128,427.00 |
| Jun 25 2024 | 0.027173 | 0.004859 | 21.77% | 0.022297 | 0.029381 | 0.022286 | 266,195.00 |
| Jun 24 2024 | 0.022314 | -0.001119 | -4.78% | 0.023369 | 0.023423 | 0.02167 | 27,800.00 |
| Jun 23 2024 | 0.023433 | -0.000333 | -1.40% | 0.023771 | 0.024473 | 0.023403 | 10,416.00 |
| Jun 22 2024 | 0.023766 | 0.000067 | 0.28% | 0.023734 | 0.023858 | 0.023649 | 0.00 |
| Jun 21 2024 | 0.023699 | 0.000342 | 1.46% | 0.023357 | 0.023813 | 0.022871 | 4,286.00 |
| Jun 20 2024 | 0.023357 | 0.000012 | 0.05% | 0.023388 | 0.023919 | 0.023229 | 0.00 |
| Jun 19 2024 | 0.023345 | 0.000581 | 2.55% | 0.022799 | 0.023652 | 0.022777 | 16,679.00 |
| Jun 18 2024 | 0.022763 | -0.002476 | -9.81% | 0.025265 | 0.02528 | 0.022411 | 24,587.00 |
| Jun 17 2024 | 0.02524 | -0.002749 | -9.82% | 0.03589 | 0.036973 | 0.024752 | 1,786.00 |
| Jun 16 2024 | 0.027988 | -0.002455 | -8.06% | 0.030441 | 0.030777 | 0.027988 | 20,881.00 |
| Jun 15 2024 | 0.030443 | 0.000072 | 0.24% | 0.030357 | 0.030543 | 0.030281 | 0.00 |
| Jun 14 2024 | 0.030371 | -0.001021 | -3.25% | 0.031417 | 0.03205 | 0.029909 | 25,511.00 |
| Jun 13 2024 | 0.031392 | -0.000678 | -2.11% | 0.032077 | 0.032137 | 0.031127 | 0.00 |
| Jun 12 2024 | 0.03207 | 0.000402 | 1.27% | 0.031644 | 0.032895 | 0.031446 | 10,487.00 |
| Jun 11 2024 | 0.031668 | -0.001678 | -5.03% | 0.033377 | 0.033377 | 0.030435 | 31,789.00 |
| Jun 10 2024 | 0.033347 | -0.000087 | -0.26% | 0.03589 | 0.036973 | 0.033214 | 1,217.00 |
| Jun 09 2024 | 0.033434 | -0.00123 | -3.55% | 0.034644 | 0.034666 | 0.033239 | 20,485.00 |
| Jun 08 2024 | 0.034664 | -0.000697 | -1.97% | 0.036028 | 0.038881 | 0.034604 | 473,377.00 |
| Jun 07 2024 | 0.035361 | 0.00068 | 1.96% | 0.034671 | 0.037932 | 0.03462 | 49,473.00 |
| Jun 06 2024 | 0.034681 | -0.000868 | -2.44% | 0.035578 | 0.035746 | 0.034398 | 4,081.00 |
| Jun 05 2024 | 0.03555 | 0.000268 | 0.76% | 0.03589 | 0.036973 | 0.035203 | 22,507.00 |
| Jun 04 2024 | 0.035281 | -0.000489 | -1.37% | 0.035778 | 0.036729 | 0.033592 | 7,241.00 |
| Jun 03 2024 | 0.03577 | -0.000162 | -0.45% | 0.03589 | 0.036973 | 0.035643 | 25,134.00 |
| Jun 02 2024 | 0.035932 | 0.000053 | 0.15% | 0.03589 | 0.036251 | 0.035704 | 1,408.00 |
| Jun 01 2024 | 0.035879 | -0.000552 | -1.52% | 0.03645 | 0.036573 | 0.035783 | 1,000.00 |
| May 31 2024 | 0.036431 | -0.00116 | -3.09% | 0.037599 | 0.037781 | 0.035978 | 5,238.00 |
| May 30 2024 | 0.037591 | -0.000944 | -2.45% | 0.038523 | 0.038955 | 0.03744 | 3,226.00 |
| May 29 2024 | 0.038535 | -0.000434 | -1.11% | 0.038936 | 0.03924 | 0.0381 | 38,426.00 |
| May 28 2024 | 0.038969 | 0.000143 | 0.37% | 0.03886 | 0.039609 | 0.037782 | 43,815.00 |
| May 27 2024 | 0.038826 | -0.000214 | -0.55% | 0.037246 | 0.039531 | 0.037062 | 4,511.00 |
| May 26 2024 | 0.03904 | -0.000423 | -1.07% | 0.039481 | 0.039597 | 0.038895 | 4,839.00 |
| May 25 2024 | 0.039463 | 0.000377 | 0.96% | 0.039062 | 0.040174 | 0.039052 | 4,156.00 |
| May 24 2024 | 0.039086 | 0.000398 | 1.03% | 0.038717 | 0.039443 | 0.037988 | 0.00 |
| May 23 2024 | 0.038688 | -0.000707 | -1.79% | 0.039389 | 0.039911 | 0.037913 | 0.00 |
| May 22 2024 | 0.039395 | -0.001304 | -3.20% | 0.040676 | 0.040944 | 0.03932 | 7,341.00 |
| May 21 2024 | 0.040699 | -0.000702 | -1.70% | 0.041441 | 0.041665 | 0.038801 | 4,016.00 |
| May 20 2024 | 0.0414 | 0.002326 | 5.95% | 0.037246 | 0.041471 | 0.037062 | 17,240.00 |
| May 19 2024 | 0.039075 | -0.001132 | -2.82% | 0.040164 | 0.040601 | 0.038918 | 10,626.00 |
| May 18 2024 | 0.040206 | 0.000035 | 0.09% | 0.040184 | 0.040431 | 0.039999 | 0.00 |
| May 17 2024 | 0.040171 | 0.001007 | 2.57% | 0.039835 | 0.040478 | 0.039116 | 36,536.00 |
| May 16 2024 | 0.039164 | -0.000636 | -1.60% | 0.039756 | 0.040018 | 0.038762 | 1,988.00 |
| May 15 2024 | 0.0398 | 0.001627 | 4.26% | 0.038159 | 0.039849 | 0.037794 | 5,096.00 |
| May 14 2024 | 0.038173 | -0.000184 | -0.48% | 0.038371 | 0.040123 | 0.037892 | 13,786.00 |
| May 13 2024 | 0.038357 | -0.000987 | -2.51% | 0.037246 | 0.038704 | 0.037062 | 1,739.00 |
| May 12 2024 | 0.039344 | 0.00044 | 1.13% | 0.038944 | 0.03955 | 0.038792 | 871.00 |
| May 11 2024 | 0.038904 | -0.000091 | -0.23% | 0.038931 | 0.039319 | 0.038721 | 1,477.00 |
| May 10 2024 | 0.038996 | -0.002601 | -6.25% | 0.041521 | 0.041786 | 0.038554 | 1,295.00 |
| May 09 2024 | 0.041596 | 0.001842 | 4.63% | 0.039772 | 0.04183 | 0.039756 | 9,385.00 |
| May 08 2024 | 0.039754 | 0.000392 | 1.00% | 0.039271 | 0.040955 | 0.039157 | 2,067.00 |
| May 07 2024 | 0.039362 | -0.000444 | -1.12% | 0.039795 | 0.040554 | 0.039228 | 0.00 |
| May 06 2024 | 0.039806 | -0.001798 | -4.32% | 0.037246 | 0.050726 | 0.037062 | 0.00 |
| May 05 2024 | 0.041604 | 0.001359 | 3.38% | 0.040252 | 0.042841 | 0.04007 | 87,398.00 |
| May 04 2024 | 0.040244 | 0.000597 | 1.51% | 0.03962 | 0.040594 | 0.03943 | 1,240.00 |
| May 03 2024 | 0.039647 | 0.002381 | 6.39% | 0.037246 | 0.040223 | 0.037062 | 15,541.00 |
| May 02 2024 | 0.037267 | 0.000447 | 1.21% | 0.03669 | 0.037554 | 0.035852 | 0.00 |
| May 01 2024 | 0.036819 | -0.000296 | -0.80% | 0.038801 | 0.038838 | 0.035164 | 43,353.00 |
| Apr 30 2024 | 0.037115 | -0.0031 | -7.71% | 0.040218 | 0.042042 | 0.03605 | 8,941.00 |
| Apr 29 2024 | 0.040216 | -0.000734 | -1.79% | 0.038295 | 0.048768 | 0.038295 | 3,069.00 |
| Apr 28 2024 | 0.04095 | 0.00097 | 2.42% | 0.039949 | 0.041776 | 0.039949 | 49,372.00 |
| Apr 27 2024 | 0.03998 | 0.000427 | 1.08% | 0.039523 | 0.040894 | 0.038753 | 25,375.00 |
| Apr 26 2024 | 0.039554 | -0.000427 | -1.07% | 0.03998 | 0.043611 | 0.039277 | 8,117.00 |
| Apr 25 2024 | 0.03998 | -0.000466 | -1.15% | 0.040491 | 0.042636 | 0.038934 | 19,568.00 |
