Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
METOOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00048 | -0.00000500 | -1.03% | 0.000485 | 0.000496 | 0.000477 | 29,089,732.00 |
| May 30 2024 | 0.000485 | 0.00 | 0.00% | 0.000485 | 0.000496 | 0.00048 | 29,353,266.00 |
| May 29 2024 | 0.000485 | 0.00 | 0.00% | 0.000485 | 0.000497 | 0.000478 | 32,184,631.00 |
| May 28 2024 | 0.000485 | 0.00001 | 2.11% | 0.000475 | 0.000493 | 0.000475 | 31,420,470.00 |
| May 27 2024 | 0.000475 | -0.000029 | -5.75% | 0.000507 | 0.000507 | 0.000467 | 49,175,780.00 |
| May 26 2024 | 0.000504 | -0.000019 | -3.63% | 0.000523 | 0.000533 | 0.000503 | 26,802,137.00 |
| May 25 2024 | 0.000523 | 0.00000600 | 1.16% | 0.000517 | 0.000547 | 0.000507 | 31,986,043.00 |
| May 24 2024 | 0.000517 | -0.000067 | -11.47% | 0.000584 | 0.000594 | 0.000514 | 27,598,346.00 |
| May 23 2024 | 0.000584 | 0.00000600 | 1.04% | 0.000578 | 0.000589 | 0.000566 | 27,308,083.00 |
| May 22 2024 | 0.000578 | -0.000037 | -6.02% | 0.000615 | 0.000645 | 0.000571 | 26,006,446.00 |
| May 21 2024 | 0.000615 | -0.000018 | -2.84% | 0.000633 | 0.000643 | 0.000331 | 21,327,921.00 |
| May 20 2024 | 0.000633 | 0.00 | 0.00% | 0.000629 | 0.00065 | 0.000628 | 43,443,318.00 |
| May 19 2024 | 0.000633 | -0.00000200 | -0.31% | 0.000635 | 0.000648 | 0.00062 | 21,964,142.00 |
| May 18 2024 | 0.000635 | -0.00000800 | -1.24% | 0.000643 | 0.00065 | 0.000635 | 24,555,258.00 |
| May 17 2024 | 0.000643 | 0.00002 | 3.21% | 0.000623 | 0.000675 | 0.000623 | 22,432,705.00 |
| May 16 2024 | 0.000623 | -0.00000500 | -0.80% | 0.000628 | 0.000635 | 0.000331 | 20,123,621.00 |
| May 15 2024 | 0.000628 | 0.00000200 | 0.32% | 0.000626 | 0.000636 | 0.000331 | 23,660,791.00 |
| May 14 2024 | 0.000626 | -0.00000800 | -1.26% | 0.000634 | 0.000637 | 0.000616 | 21,701,124.00 |
| May 13 2024 | 0.000634 | -0.00002 | -3.06% | 0.000652 | 0.000663 | 0.000634 | 41,622,219.00 |
| May 12 2024 | 0.000654 | -0.00000500 | -0.76% | 0.000659 | 0.00066 | 0.00065 | 20,484,901.00 |
| May 11 2024 | 0.000659 | 0.00000100 | 0.15% | 0.000658 | 0.000663 | 0.000656 | 21,136,546.00 |
| May 10 2024 | 0.000658 | -0.000017 | -2.52% | 0.000675 | 0.000675 | 0.000653 | 21,650,928.00 |
| May 09 2024 | 0.000675 | -0.000047 | -6.51% | 0.000722 | 0.000722 | 0.000674 | 17,700,439.00 |
| May 08 2024 | 0.000722 | -0.000016 | -2.17% | 0.000738 | 0.000741 | 0.000712 | 14,423,631.00 |
| May 07 2024 | 0.000738 | -0.00000100 | -0.14% | 0.000739 | 0.000757 | 0.000725 | 16,348,963.00 |
| May 06 2024 | 0.000739 | -0.00002 | -2.64% | 0.000762 | 0.000771 | 0.000725 | 34,840,477.00 |
| May 05 2024 | 0.000759 | -0.00002 | -2.57% | 0.00078 | 0.000782 | 0.000756 | 17,247,136.00 |
| May 04 2024 | 0.000779 | -0.000047 | -5.69% | 0.000827 | 0.000838 | 0.000771 | 16,896,674.00 |
| May 03 2024 | 0.000826 | -0.000049 | -5.60% | 0.000875 | 0.00088 | 0.00082 | 16,638,501.00 |
| May 02 2024 | 0.000875 | -0.000081 | -8.47% | 0.000957 | 0.000967 | 0.000871 | 19,146,883.00 |
| May 01 2024 | 0.000956 | -0.000019 | -1.95% | 0.000975 | 0.001 | 0.000946 | 14,358,404.00 |
| Apr 30 2024 | 0.000975 | -0.00000900 | -0.91% | 0.00098 | 0.000988 | 0.000955 | 16,079,406.00 |
| Apr 29 2024 | 0.000984 | -0.000046 | -4.47% | 0.000977 | 0.001035 | 0.000331 | 43,487,436.00 |
| Apr 28 2024 | 0.00103 | -0.000024 | -2.28% | 0.001054 | 0.001064 | 0.001022 | 32,774,402.00 |
| Apr 27 2024 | 0.001054 | -0.00000100 | -0.09% | 0.001055 | 0.001077 | 0.001034 | 56,787,544.00 |
| Apr 26 2024 | 0.001055 | -0.000025 | -2.31% | 0.00108 | 0.001086 | 0.001053 | 24,949,362.00 |
| Apr 25 2024 | 0.00108 | 0.000039 | 3.75% | 0.001041 | 0.001111 | 0.001015 | 42,782,144.00 |
| Apr 24 2024 | 0.001041 | 0.000022 | 2.16% | 0.00102 | 0.001067 | 0.001012 | 74,104,729.00 |
| Apr 23 2024 | 0.001019 | 0.000036 | 3.66% | 0.000983 | 0.001055 | 0.000955 | 64,915,841.00 |
| Apr 22 2024 | 0.000983 | -0.000066 | -6.29% | 0.001056 | 0.001057 | 0.000982 | 79,647,165.00 |
| Apr 21 2024 | 0.001049 | 0.00001 | 0.96% | 0.001039 | 0.001057 | 0.001018 | 71,792,036.00 |
| Apr 20 2024 | 0.001039 | 0.000019 | 1.86% | 0.00102 | 0.001043 | 0.001004 | 42,294,126.00 |
| Apr 19 2024 | 0.00102 | -0.00000200 | -0.20% | 0.001022 | 0.001055 | 0.001009 | 62,683,491.00 |
| Apr 18 2024 | 0.001022 | -0.000011 | -1.06% | 0.001033 | 0.001039 | 0.00101 | 72,441,122.00 |
| Apr 17 2024 | 0.001033 | -0.00000600 | -0.58% | 0.001039 | 0.001055 | 0.00102 | 55,417,246.00 |
| Apr 16 2024 | 0.001039 | 0.000063 | 6.45% | 0.000977 | 0.001057 | 0.000959 | 39,164,323.00 |
| Apr 15 2024 | 0.000976 | -0.000022 | -2.20% | 0.001005 | 0.001023 | 0.000964 | 113,268,586.00 |
| Apr 14 2024 | 0.000998 | 0.000092 | 10.15% | 0.000906 | 0.001 | 0.000849 | 74,337,089.00 |
| Apr 13 2024 | 0.000906 | -0.000025 | -2.69% | 0.000928 | 0.001003 | 0.000331 | 37,681,786.00 |
| Apr 12 2024 | 0.000931 | -0.000024 | -2.51% | 0.000953 | 0.001101 | 0.000331 | 104,537,488.00 |
| Apr 11 2024 | 0.000955 | 0.000029 | 3.13% | 0.000926 | 0.000971 | 0.000919 | 61,571,352.00 |
| Apr 10 2024 | 0.000926 | -0.000042 | -4.34% | 0.000968 | 0.000976 | 0.000919 | 82,310,755.00 |
| Apr 09 2024 | 0.000968 | -0.000034 | -3.39% | 0.001002 | 0.001017 | 0.000963 | 74,339,387.00 |
| Apr 08 2024 | 0.001002 | -0.000019 | -1.86% | 0.001024 | 0.001043 | 0.000986 | 140,562,254.00 |
| Apr 07 2024 | 0.001021 | 0.000059 | 6.13% | 0.000962 | 0.001041 | 0.000956 | 78,797,063.00 |
| Apr 06 2024 | 0.000962 | -0.00000100 | -0.10% | 0.000963 | 0.000976 | 0.000928 | 83,715,837.00 |
| Apr 05 2024 | 0.000963 | 0.000011 | 1.16% | 0.000952 | 0.001002 | 0.000943 | 79,113,556.00 |
| Apr 04 2024 | 0.000952 | 0.000065 | 7.33% | 0.000887 | 0.000965 | 0.000881 | 95,953,467.00 |
| Apr 03 2024 | 0.000887 | 0.00002 | 2.31% | 0.000867 | 0.000889 | 0.000857 | 85,885,472.00 |
| Apr 02 2024 | 0.000867 | -0.000053 | -5.76% | 0.00092 | 0.000935 | 0.000852 | 86,499,379.00 |
| Apr 01 2024 | 0.00092 | 0.00003 | 3.37% | 0.000894 | 0.000958 | 0.00088 | 63,171,463.00 |
| Mar 31 2024 | 0.00089 | -0.000057 | -6.02% | 0.000947 | 0.000953 | 0.000865 | 75,771,584.00 |
| Mar 30 2024 | 0.000947 | -0.00002 | -2.07% | 0.000967 | 0.000995 | 0.000932 | 69,500,715.00 |
| Mar 29 2024 | 0.000967 | 0.00000100 | 0.10% | 0.000966 | 0.000991 | 0.000941 | 78,243,958.00 |
| Mar 28 2024 | 0.000966 | -0.000037 | -3.69% | 0.001003 | 0.001055 | 0.000957 | 85,666,717.00 |
| Mar 27 2024 | 0.001003 | 0.000068 | 7.27% | 0.000936 | 0.001027 | 0.00091 | 66,158,545.00 |
| Mar 26 2024 | 0.000935 | 0.000025 | 2.75% | 0.000911 | 0.000953 | 0.000897 | 28,051,225.00 |
| Mar 25 2024 | 0.00091 | 0.000073 | 8.72% | 0.000837 | 0.000935 | 0.000823 | 35,842,174.00 |
| Mar 24 2024 | 0.000837 | 0.000018 | 2.20% | 0.000816 | 0.000847 | 0.000814 | 27,517,220.00 |
| Mar 23 2024 | 0.000819 | 0.000019 | 2.38% | 0.000801 | 0.000846 | 0.000792 | 31,088,556.00 |
| Mar 22 2024 | 0.0008 | -0.000034 | -4.08% | 0.000834 | 0.000837 | 0.000331 | 30,802,867.00 |
| Mar 21 2024 | 0.000834 | 0.000013 | 1.58% | 0.000825 | 0.000916 | 0.000787 | 33,783,664.00 |
| Mar 20 2024 | 0.000821 | 0.000068 | 9.03% | 0.000759 | 0.000831 | 0.000754 | 31,398,581.00 |
| Mar 19 2024 | 0.000753 | 0.000021 | 2.87% | 0.000732 | 0.000766 | 0.000331 | 32,069,556.00 |
| Mar 18 2024 | 0.000732 | -0.000035 | -4.56% | 0.000764 | 0.000772 | 0.000721 | 19,648,604.00 |
| Mar 17 2024 | 0.000767 | 0.000025 | 3.37% | 0.000742 | 0.000802 | 0.000331 | 37,379,718.00 |
| Mar 16 2024 | 0.000742 | -0.000025 | -3.26% | 0.000767 | 0.000768 | 0.000717 | 38,526,622.00 |
| Mar 15 2024 | 0.000767 | -0.000066 | -7.92% | 0.000833 | 0.000833 | 0.00076 | 55,540,684.00 |
| Mar 14 2024 | 0.000833 | 0.000014 | 1.71% | 0.000819 | 0.000859 | 0.000795 | 38,676,575.00 |
| Mar 13 2024 | 0.000819 | -0.000092 | -10.10% | 0.000911 | 0.000935 | 0.000331 | 35,576,034.00 |
| Mar 12 2024 | 0.000911 | -0.000044 | -4.61% | 0.000955 | 0.000957 | 0.000331 | 33,879,204.00 |
| Mar 11 2024 | 0.000955 | 0.000065 | 7.30% | 0.000891 | 0.001032 | 0.000872 | 50,181,129.00 |
| Mar 10 2024 | 0.00089 | -0.000026 | -2.84% | 0.000916 | 0.000981 | 0.000857 | 33,774,779.00 |
| Mar 09 2024 | 0.000916 | 0.000032 | 3.62% | 0.000884 | 0.000975 | 0.000331 | 26,925,461.00 |
| Mar 08 2024 | 0.000884 | 0.000019 | 2.20% | 0.000869 | 0.000943 | 0.000853 | 26,963,395.00 |
| Mar 07 2024 | 0.000865 | 0.000135 | 18.49% | 0.000734 | 0.00097 | 0.000733 | 29,436,119.00 |
| Mar 06 2024 | 0.00073 | -0.000042 | -5.44% | 0.000772 | 0.000776 | 0.000717 | 39,111,573.00 |
| Mar 05 2024 | 0.000772 | 0.000027 | 3.62% | 0.000745 | 0.000791 | 0.00071 | 37,892,618.00 |
| Mar 04 2024 | 0.000745 | 0.000032 | 4.49% | 0.000713 | 0.000779 | 0.000708 | 38,523,309.00 |
| Mar 03 2024 | 0.000713 | 0.000046 | 6.90% | 0.000667 | 0.000735 | 0.000331 | 34,694,658.00 |
| Mar 02 2024 | 0.000667 | -0.000015 | -2.20% | 0.00068 | 0.000688 | 0.000331 | 42,410,086.00 |
