Register to chat with like-minded investors on our interactive forums.
METISETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.020176 | -0.000124 | -0.61% | 0.020299 | 0.020493 | 0.020002 | 85.00 |
| Jun 01 2024 | 0.020299 | -0.000308 | -1.49% | 0.020522 | 0.021141 | 0.020276 | 119.00 |
| May 31 2024 | 0.020607 | 0.000167 | 0.82% | 0.020446 | 0.021 | 0.02013 | 127.00 |
| May 30 2024 | 0.02044 | 0.000611 | 3.08% | 0.01983 | 0.021155 | 0.01983 | 143.00 |
| May 29 2024 | 0.01983 | 0.000028 | 0.14% | 0.019818 | 0.020254 | 0.019445 | 113.00 |
| May 28 2024 | 0.019801 | -0.000494 | -2.43% | 0.020296 | 0.020296 | 0.01972 | 133.00 |
| May 27 2024 | 0.020296 | -0.000706 | -3.36% | 0.020957 | 0.021501 | 0.020165 | 570.00 |
| May 26 2024 | 0.021002 | 0.000942 | 4.69% | 0.02006 | 0.021615 | 0.020053 | 133.00 |
| May 25 2024 | 0.02006 | 0.000203 | 1.02% | 0.019857 | 0.020346 | 0.019791 | 108.00 |
| May 24 2024 | 0.019857 | -0.00105 | -5.02% | 0.020938 | 0.02117 | 0.019544 | 131.00 |
| May 23 2024 | 0.020907 | 0.000503 | 2.46% | 0.020404 | 0.021493 | 0.020048 | 136.00 |
| May 22 2024 | 0.020404 | -0.000834 | -3.93% | 0.021238 | 0.021238 | 0.019982 | 120.00 |
| May 21 2024 | 0.021238 | -0.000743 | -3.38% | 0.02148 | 0.021888 | 0.020108 | 225.00 |
| May 20 2024 | 0.021981 | 0.002707 | 14.05% | 0.019296 | 0.021981 | 0.018689 | 555.00 |
| May 19 2024 | 0.019274 | -0.000407 | -2.07% | 0.019681 | 0.019849 | 0.019067 | 154.00 |
| May 18 2024 | 0.019681 | -0.000147 | -0.74% | 0.019827 | 0.020102 | 0.019615 | 148.00 |
| May 17 2024 | 0.019827 | 0.000102 | 0.52% | 0.019725 | 0.020184 | 0.01955 | 111.00 |
| May 16 2024 | 0.019725 | 0.000365 | 1.88% | 0.019361 | 0.019728 | 0.019167 | 136.00 |
| May 15 2024 | 0.019361 | 0.000438 | 2.31% | 0.018923 | 0.019524 | 0.018618 | 103.00 |
| May 14 2024 | 0.018923 | -0.000226 | -1.18% | 0.019149 | 0.019291 | 0.018891 | 130.00 |
| May 13 2024 | 0.019149 | -0.000634 | -3.20% | 0.019276 | 0.019952 | 0.019074 | 567.00 |
| May 12 2024 | 0.019783 | -0.000093 | -0.47% | 0.019876 | 0.020012 | 0.01972 | 173.00 |
| May 11 2024 | 0.019876 | -0.000326 | -1.61% | 0.020202 | 0.020202 | 0.019833 | 107.00 |
| May 10 2024 | 0.020202 | -0.000022 | -0.11% | 0.020223 | 0.020333 | 0.01996 | 139.00 |
| May 09 2024 | 0.020223 | 0.000665 | 3.40% | 0.019559 | 0.020395 | 0.019322 | 146.00 |
| May 08 2024 | 0.019559 | 0.000328 | 1.70% | 0.019231 | 0.019824 | 0.01912 | 125.00 |
| May 07 2024 | 0.019231 | -0.000061 | -0.32% | 0.019292 | 0.019465 | 0.019049 | 162.00 |
| May 06 2024 | 0.019292 | -0.000575 | -2.89% | 0.019804 | 0.020135 | 0.019201 | 572.00 |
| May 05 2024 | 0.019868 | 0.000148 | 0.75% | 0.019719 | 0.019906 | 0.019309 | 144.00 |
| May 04 2024 | 0.019719 | -0.000157 | -0.79% | 0.019877 | 0.019934 | 0.01962 | 138.00 |
| May 03 2024 | 0.019877 | -0.000103 | -0.52% | 0.019979 | 0.020186 | 0.019546 | 163.00 |
| May 02 2024 | 0.019979 | 0.000051 | 0.26% | 0.019928 | 0.020099 | 0.019562 | 156.00 |
| May 01 2024 | 0.019928 | 0.000394 | 2.01% | 0.019535 | 0.020125 | 0.019182 | 122.00 |
| Apr 30 2024 | 0.019535 | -0.00053 | -2.64% | 0.020065 | 0.020098 | 0.019086 | 101.00 |
| Apr 29 2024 | 0.020065 | -0.00018 | -0.89% | 0.020482 | 0.020643 | 0.019894 | 660.00 |
| Apr 28 2024 | 0.020245 | 0.000553 | 2.81% | 0.019698 | 0.02088 | 0.019637 | 125.00 |
| Apr 27 2024 | 0.019692 | -0.000029 | -0.15% | 0.01981 | 0.019956 | 0.019386 | 134.00 |
| Apr 26 2024 | 0.019722 | -0.000623 | -3.06% | 0.020418 | 0.020476 | 0.019667 | 154.00 |
| Apr 25 2024 | 0.020344 | -0.00023 | -1.12% | 0.020575 | 0.020806 | 0.020185 | 173.00 |
| Apr 24 2024 | 0.020575 | -0.000455 | -2.16% | 0.021029 | 0.021624 | 0.020542 | 159.00 |
| Apr 23 2024 | 0.021029 | -0.000367 | -1.72% | 0.021396 | 0.021629 | 0.020778 | 142.00 |
| Apr 22 2024 | 0.021396 | 0.000557 | 2.67% | 0.021609 | 0.021875 | 0.020778 | 580.00 |
| Apr 21 2024 | 0.02084 | -0.000485 | -2.27% | 0.021324 | 0.021455 | 0.020639 | 149.00 |
| Apr 20 2024 | 0.021324 | 0.001106 | 5.47% | 0.020219 | 0.021441 | 0.020178 | 162.00 |
| Apr 19 2024 | 0.020219 | 0.0009 | 4.66% | 0.019279 | 0.020616 | 0.019166 | 157.00 |
| Apr 18 2024 | 0.019318 | 0.000248 | 1.30% | 0.019066 | 0.019321 | 0.018846 | 122.00 |
| Apr 17 2024 | 0.019071 | 0.000168 | 0.89% | 0.01886 | 0.01933 | 0.018434 | 155.00 |
| Apr 16 2024 | 0.018903 | 0.000492 | 2.67% | 0.018413 | 0.018954 | 0.018203 | 201.00 |
| Apr 15 2024 | 0.018411 | -0.000746 | -3.89% | 0.01916 | 0.019442 | 0.018182 | 605.00 |
| Apr 14 2024 | 0.019158 | 0.000442 | 2.36% | 0.018859 | 0.019871 | 0.018624 | 226.00 |
| Apr 13 2024 | 0.018716 | -0.002383 | -11.29% | 0.021099 | 0.021099 | 0.017686 | 232.00 |
| Apr 12 2024 | 0.021099 | -0.003657 | -14.77% | 0.024757 | 0.025239 | 0.019063 | 242.00 |
| Apr 11 2024 | 0.024757 | -0.000855 | -3.34% | 0.025611 | 0.025662 | 0.024656 | 110.00 |
| Apr 10 2024 | 0.025611 | -0.000296 | -1.14% | 0.025908 | 0.026231 | 0.025226 | 111.00 |
| Apr 09 2024 | 0.025908 | -0.000227 | -0.87% | 0.026134 | 0.026364 | 0.025715 | 116.00 |
| Apr 08 2024 | 0.026134 | 0.000336 | 1.30% | 0.025928 | 0.02643 | 0.02555 | 562.00 |
| Apr 07 2024 | 0.025798 | -0.000354 | -1.35% | 0.026153 | 0.026296 | 0.025624 | 113.00 |
| Apr 06 2024 | 0.026153 | 0.000498 | 1.94% | 0.025654 | 0.026169 | 0.025615 | 106.00 |
| Apr 05 2024 | 0.025654 | -0.00103 | -3.86% | 0.026684 | 0.026916 | 0.025573 | 100.00 |
| Apr 04 2024 | 0.026684 | -0.00008 | -0.30% | 0.026764 | 0.02691 | 0.026209 | 112.00 |
| Apr 03 2024 | 0.026764 | -0.000517 | -1.90% | 0.027282 | 0.027282 | 0.0246 | 220.00 |
| Apr 02 2024 | 0.027282 | -0.000634 | -2.27% | 0.027863 | 0.028085 | 0.026648 | 112.00 |
| Apr 01 2024 | 0.027915 | -0.000159 | -0.57% | 0.028199 | 0.028807 | 0.027278 | 553.00 |
| Mar 31 2024 | 0.028074 | 0.000478 | 1.73% | 0.02752 | 0.028897 | 0.027185 | 106.00 |
| Mar 30 2024 | 0.027597 | -0.000389 | -1.39% | 0.028014 | 0.028354 | 0.027507 | 110.00 |
| Mar 29 2024 | 0.027986 | -0.000343 | -1.21% | 0.028525 | 0.028906 | 0.027661 | 117.00 |
| Mar 28 2024 | 0.028328 | -0.00057 | -1.97% | 0.028902 | 0.029492 | 0.027898 | 149.00 |
| Mar 27 2024 | 0.028898 | 0.00002 | 0.07% | 0.028963 | 0.02948 | 0.028592 | 155.00 |
| Mar 26 2024 | 0.028878 | -0.001092 | -3.64% | 0.02997 | 0.031679 | 0.028738 | 151.00 |
| Mar 25 2024 | 0.02997 | 0.000584 | 1.99% | 0.0293 | 0.032321 | 0.028709 | 660.00 |
| Mar 24 2024 | 0.029387 | 0.000466 | 1.61% | 0.028921 | 0.029939 | 0.028477 | 163.00 |
| Mar 23 2024 | 0.028921 | -0.000892 | -2.99% | 0.029942 | 0.030343 | 0.02879 | 157.00 |
| Mar 22 2024 | 0.029814 | -0.000258 | -0.86% | 0.03027 | 0.031605 | 0.029485 | 140.00 |
| Mar 21 2024 | 0.030071 | 0.000286 | 0.96% | 0.029675 | 0.030596 | 0.028947 | 156.00 |
| Mar 20 2024 | 0.029786 | 0.001495 | 5.28% | 0.028291 | 0.032807 | 0.027946 | 214.00 |
| Mar 19 2024 | 0.028291 | 0.001308 | 4.85% | 0.026983 | 0.028706 | 0.026144 | 163.00 |
| Mar 18 2024 | 0.026983 | -0.001596 | -5.58% | 0.028823 | 0.02978 | 0.026939 | 601.00 |
| Mar 17 2024 | 0.028579 | -0.000523 | -1.80% | 0.029102 | 0.029861 | 0.028254 | 172.00 |
| Mar 16 2024 | 0.029102 | -0.001427 | -4.67% | 0.030528 | 0.031309 | 0.028121 | 180.00 |
| Mar 15 2024 | 0.030528 | -0.001952 | -6.01% | 0.032525 | 0.03306 | 0.02914 | 702.00 |
| Mar 14 2024 | 0.032481 | -0.000728 | -2.19% | 0.033274 | 0.034078 | 0.03149 | 159.00 |
| Mar 13 2024 | 0.033209 | 0.000207 | 0.63% | 0.033002 | 0.035004 | 0.032016 | 351.00 |
| Mar 12 2024 | 0.033002 | -0.000165 | -0.50% | 0.03296 | 0.033852 | 0.031417 | 229.00 |
| Mar 11 2024 | 0.033167 | 0.004983 | 17.68% | 0.028196 | 0.036867 | 0.0245 | 1,009.00 |
| Mar 10 2024 | 0.028184 | 0.001458 | 5.45% | 0.02676 | 0.028488 | 0.026545 | 223.00 |
| Mar 09 2024 | 0.026727 | 0.001813 | 7.28% | 0.024947 | 0.027397 | 0.024772 | 205.00 |
| Mar 08 2024 | 0.024914 | -0.000831 | -3.23% | 0.025745 | 0.025853 | 0.024385 | 199.00 |
| Mar 07 2024 | 0.025745 | -0.000235 | -0.90% | 0.025979 | 0.027121 | 0.025304 | 185.00 |
| Mar 06 2024 | 0.025979 | -0.000713 | -2.67% | 0.026525 | 0.027158 | 0.024884 | 198.00 |
| Mar 05 2024 | 0.026692 | -0.000654 | -2.39% | 0.027219 | 0.029834 | 0.02311 | 209.00 |
