MetaQ(METAQ)Today
$0.03263
1 years ago
$0.11207
2 years ago
$0.100598
3 years ago
$0.35033
MetaQ Price History
(METAQ)Time period: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.03293 | $0.03296 | $0.03081 | $0.03103 | $309.6755 |
2025-09-10 | $0.03276 | $0.03297 | $0.03196 | $0.03293 | $331.526 |
2025-09-09 | $0.03502 | $0.03532 | $0.03199 | $0.03276 | $329.4809 |
2025-09-08 | $0.028459 | $0.03594 | $0.03395 | $0.03405 | $334.3553 |
2025-09-07 | $0.03694 | $0.03733 | $0.0279 | $0.03567 | $378.364 |
2025-09-06 | $0.03042 | $0.03747 | $0.0303 | $0.028493 | $22.36191 |
2025-09-05 | $0.0309 | $0.03093 | $0.03031 | $0.024199 | $1.999846 |
2025-09-04 | $0.024502 | $0.03094 | $0.03031 | $0.03034 | $273.8357 |
2025-09-03 | $0.031 | $0.031 | $0.03032 | $0.024502 | $6.248061 |
2025-09-02 | $0.028539 | $0.031 | $0.031 | $0.031 | -- |
2025-09-01 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-31 | $0.031 | $0.031 | $0.031 | $0.031 | $2.2254 |
2025-08-30 | $0.031 | $0.031 | $0.031 | $0.031 | -- |
2025-08-29 | $0.03181 | $0.03184 | $0.031 | $0.031 | $0.7384 |
2025-08-28 | $0.02796 | $0.03187 | $0.03101 | $0.03181 | $311.6443 |
2025-08-27 | $0.03149 | $0.0319 | $0.02781 | $0.03145 | $301.7942 |
2025-08-26 | $0.03161 | $0.03192 | $0.03109 | $0.03149 | $298.6036 |
2025-08-25 | $0.033280 | $0.03196 | $0.02781 | $0.03127 | $287.5626 |
2025-08-24 | $0.03158 | $0.03199 | $0.03114 | $0.033280 | $154.5160 |
2025-08-23 | $0.03182 | $0.03204 | $0.03119 | $0.031097 | $11.88047 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-12
MetaQ(METAQ)
