Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
METAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.035542 | -0.001017 | -2.78% | 0.036569 | 0.038098 | 0.014372 | 1,739.00 |
| May 12 2024 | 0.036559 | 0.00041 | 1.13% | 0.036179 | 0.036722 | 0.036087 | 871.00 |
| May 11 2024 | 0.036149 | -0.000135 | -0.37% | 0.036194 | 0.036535 | 0.036016 | 1,477.00 |
| May 10 2024 | 0.036284 | -0.002301 | -5.96% | 0.038611 | 0.038779 | 0.03583 | 1,295.00 |
| May 09 2024 | 0.038585 | 0.001673 | 4.53% | 0.037015 | 0.038765 | 0.037015 | 9,385.00 |
| May 08 2024 | 0.036911 | 0.000326 | 0.89% | 0.036569 | 0.038098 | 0.036513 | 2,067.00 |
| May 07 2024 | 0.036586 | -0.000389 | -1.05% | 0.037003 | 0.037675 | 0.036515 | 0.00 |
| May 06 2024 | 0.036975 | -0.001694 | -4.38% | 0.03512 | 0.038191 | 0.033354 | 0.00 |
| May 05 2024 | 0.038668 | 0.001277 | 3.42% | 0.038653 | 0.039822 | 0.037245 | 87,398.00 |
| May 04 2024 | 0.037391 | 0.000529 | 1.43% | 0.036847 | 0.037688 | 0.036688 | 1,240.00 |
| May 03 2024 | 0.036863 | 0.002122 | 6.11% | 0.034732 | 0.037346 | 0.034565 | 15,541.00 |
| May 02 2024 | 0.03474 | 0.000397 | 1.16% | 0.034337 | 0.035001 | 0.033523 | 0.00 |
| May 01 2024 | 0.034343 | -0.00048 | -1.38% | 0.036382 | 0.036452 | 0.032923 | 43,353.00 |
| Apr 30 2024 | 0.034824 | -0.002691 | -7.17% | 0.0375 | 0.039213 | 0.03387 | 8,941.00 |
| Apr 29 2024 | 0.037515 | -0.000745 | -1.95% | 0.03512 | 0.037701 | 0.018377 | 3,069.00 |
| Apr 28 2024 | 0.03826 | 0.000871 | 2.33% | 0.037433 | 0.039085 | 0.037433 | 49,372.00 |
| Apr 27 2024 | 0.037388 | 0.000384 | 1.04% | 0.036976 | 0.03821 | 0.036287 | 25,375.00 |
| Apr 26 2024 | 0.037005 | -0.000281 | -0.75% | 0.037297 | 0.040598 | 0.036763 | 8,117.00 |
| Apr 25 2024 | 0.037286 | -0.000593 | -1.57% | 0.039665 | 0.039849 | 0.036431 | 19,568.00 |
| Apr 24 2024 | 0.037879 | -0.001203 | -3.08% | 0.039187 | 0.039485 | 0.037458 | 3,027.00 |
| Apr 23 2024 | 0.039082 | -0.001725 | -4.23% | 0.040756 | 0.040971 | 0.038877 | 10,607.00 |
| Apr 22 2024 | 0.040807 | -0.000737 | -1.77% | 0.03512 | 0.041016 | 0.015079 | 7,355.00 |
| Apr 21 2024 | 0.041544 | 0.000046 | 0.11% | 0.041397 | 0.0423 | 0.041075 | 274,377.00 |
| Apr 20 2024 | 0.041498 | 0.005395 | 14.94% | 0.04008 | 0.04499 | 0.04004 | 903,577.00 |
| Apr 19 2024 | 0.036103 | 0.000883 | 2.51% | 0.03512 | 0.03636 | 0.033354 | 34,451.00 |
| Apr 18 2024 | 0.035221 | 0.000114 | 0.32% | 0.035143 | 0.03553 | 0.033627 | 73,725.00 |
| Apr 17 2024 | 0.035107 | -0.000896 | -2.49% | 0.036071 | 0.036436 | 0.033699 | 3,582.00 |
| Apr 16 2024 | 0.036003 | 0.000181 | 0.50% | 0.035855 | 0.036912 | 0.033389 | 51,684.00 |
| Apr 15 2024 | 0.035822 | -0.001835 | -4.87% | 0.041422 | 0.051559 | 0.035397 | 1,192.00 |
| Apr 14 2024 | 0.037657 | 0.001276 | 3.51% | 0.035879 | 0.037804 | 0.034789 | 46,521.00 |
| Apr 13 2024 | 0.036381 | -0.004754 | -11.56% | 0.041182 | 0.041809 | 0.032874 | 89,133.00 |
| Apr 12 2024 | 0.041135 | -0.004587 | -10.03% | 0.045765 | 0.045906 | 0.040857 | 65,174.00 |
| Apr 11 2024 | 0.045722 | -0.0009 | -1.93% | 0.045222 | 0.04802 | 0.044476 | 357,454.00 |
| Apr 10 2024 | 0.046621 | 0.005163 | 12.45% | 0.041422 | 0.051559 | 0.041422 | 2,137,441.00 |
| Apr 09 2024 | 0.041458 | -0.001373 | -3.21% | 0.042844 | 0.044006 | 0.040938 | 65,170.00 |
| Apr 08 2024 | 0.042831 | 0.000519 | 1.23% | 0.040483 | 0.044021 | 0.039688 | 39,783.00 |
| Apr 07 2024 | 0.042312 | 0.000268 | 0.64% | 0.041973 | 0.042806 | 0.041973 | 18,475.00 |
| Apr 06 2024 | 0.042044 | 0.000612 | 1.48% | 0.041284 | 0.042409 | 0.041117 | 4,663.00 |
| Apr 05 2024 | 0.041432 | 0.000992 | 2.45% | 0.040483 | 0.04185 | 0.039688 | 21,328.00 |
| Apr 04 2024 | 0.04044 | 0.000721 | 1.81% | 0.039572 | 0.040813 | 0.038489 | 9,722.00 |
| Apr 03 2024 | 0.039719 | -0.001064 | -2.61% | 0.040825 | 0.040868 | 0.039044 | 98,379.00 |
| Apr 02 2024 | 0.040783 | -0.004077 | -9.09% | 0.044777 | 0.044777 | 0.039062 | 173,961.00 |
| Apr 01 2024 | 0.044861 | -0.002708 | -5.69% | 0.041358 | 0.044903 | 0.039685 | 68,740.00 |
| Mar 31 2024 | 0.047569 | 0.001046 | 2.25% | 0.046523 | 0.047618 | 0.046523 | 1,000.00 |
| Mar 30 2024 | 0.046523 | -0.000138 | -0.30% | 0.046763 | 0.046918 | 0.046508 | 5,000.00 |
| Mar 29 2024 | 0.046661 | -0.001817 | -3.75% | 0.048543 | 0.048559 | 0.044574 | 150,967.00 |
| Mar 28 2024 | 0.048478 | 0.001191 | 2.52% | 0.047516 | 0.048966 | 0.045274 | 13,193.00 |
| Mar 27 2024 | 0.047288 | -0.003742 | -7.33% | 0.050968 | 0.051566 | 0.045599 | 391,703.00 |
| Mar 26 2024 | 0.05103 | 0.004078 | 8.68% | 0.046957 | 0.051215 | 0.046935 | 193,251.00 |
| Mar 25 2024 | 0.046952 | 0.002761 | 6.25% | 0.041358 | 0.047069 | 0.039685 | 86,507.00 |
| Mar 24 2024 | 0.044192 | 0.000726 | 1.67% | 0.043362 | 0.045232 | 0.043193 | 1,966.00 |
| Mar 23 2024 | 0.043466 | 0.002295 | 5.57% | 0.041303 | 0.045613 | 0.041303 | 27,708.00 |
| Mar 22 2024 | 0.041171 | -0.003447 | -7.73% | 0.044803 | 0.044805 | 0.040474 | 78,090.00 |
| Mar 21 2024 | 0.044618 | 0.004865 | 12.24% | 0.039693 | 0.046174 | 0.039693 | 201,779.00 |
| Mar 20 2024 | 0.039753 | 0.004292 | 12.10% | 0.035398 | 0.040854 | 0.035358 | 140,276.00 |
| Mar 19 2024 | 0.03546 | -0.006279 | -15.04% | 0.041759 | 0.041772 | 0.03511 | 82,926.00 |
| Mar 18 2024 | 0.04174 | -0.002231 | -5.07% | 0.041358 | 0.042208 | 0.015786 | 1,045.00 |
| Mar 17 2024 | 0.043971 | 0.002452 | 5.91% | 0.041358 | 0.043972 | 0.038754 | 381,762.00 |
| Mar 16 2024 | 0.041519 | -0.006506 | -13.55% | 0.047982 | 0.048262 | 0.041211 | 165,076.00 |
| Mar 15 2024 | 0.048024 | -0.002688 | -5.30% | 0.050012 | 0.053071 | 0.044252 | 75,073.00 |
| Mar 14 2024 | 0.050712 | 0.000654 | 1.31% | 0.050012 | 0.053071 | 0.04733 | 152,602.00 |
| Mar 13 2024 | 0.050058 | -0.000318 | -0.63% | 0.050472 | 0.051476 | 0.049281 | 58,460.00 |
| Mar 12 2024 | 0.050376 | -0.000706 | -1.38% | 0.051055 | 0.051647 | 0.047722 | 24,873.00 |
| Mar 11 2024 | 0.051083 | 0.001853 | 3.76% | 0.053831 | 0.054104 | 0.048525 | 210,248.00 |
| Mar 10 2024 | 0.04923 | -0.002082 | -4.06% | 0.050061 | 0.051203 | 0.048844 | 8,866.00 |
| Mar 09 2024 | 0.051312 | 0.000163 | 0.32% | 0.051247 | 0.051465 | 0.050975 | 0.00 |
| Mar 08 2024 | 0.051149 | -0.000258 | -0.50% | 0.053831 | 0.054104 | 0.048525 | 245,806.00 |
| Mar 07 2024 | 0.051408 | 0.005288 | 11.47% | 0.048507 | 0.053595 | 0.048262 | 283,825.00 |
| Mar 06 2024 | 0.04612 | 0.000981 | 2.17% | 0.044634 | 0.047973 | 0.042811 | 157,881.00 |
| Mar 05 2024 | 0.045139 | -0.001649 | -3.52% | 0.04706 | 0.049096 | 0.037805 | 175,894.00 |
| Mar 04 2024 | 0.046789 | -0.001434 | -2.97% | 0.042255 | 0.04823 | 0.041569 | 88,731.00 |
| Mar 03 2024 | 0.048223 | 0.004153 | 9.42% | 0.043967 | 0.051387 | 0.043859 | 408,403.00 |
| Mar 02 2024 | 0.04407 | -0.000905 | -2.01% | 0.043711 | 0.044311 | 0.042915 | 100,104.00 |
| Mar 01 2024 | 0.044976 | 0.001286 | 2.94% | 0.042943 | 0.045123 | 0.042082 | 389,695.00 |
| Feb 29 2024 | 0.043689 | 0.002815 | 6.89% | 0.042255 | 0.047824 | 0.041569 | 973,417.00 |
| Feb 28 2024 | 0.040874 | 0.004105 | 11.16% | 0.03679 | 0.044659 | 0.0367 | 1,439,208.00 |
| Feb 27 2024 | 0.036769 | 0.000258 | 0.71% | 0.036576 | 0.037361 | 0.035849 | 205,161.00 |
| Feb 26 2024 | 0.036511 | 0.000635 | 1.77% | 0.037265 | 0.037318 | 0.017671 | 18,510.00 |
| Feb 25 2024 | 0.035876 | 0.000161 | 0.45% | 0.03572 | 0.035983 | 0.035557 | 2,882.00 |
| Feb 24 2024 | 0.035716 | -0.00141 | -3.80% | 0.037052 | 0.037094 | 0.035379 | 6,113.00 |
| Feb 23 2024 | 0.037126 | 0.000183 | 0.49% | 0.036979 | 0.038079 | 0.036467 | 63,383.00 |
| Feb 22 2024 | 0.036943 | 0.001466 | 4.13% | 0.035404 | 0.038341 | 0.035293 | 59,670.00 |
| Feb 21 2024 | 0.035477 | -0.000815 | -2.25% | 0.037265 | 0.037318 | 0.034489 | 120,091.00 |
| Feb 20 2024 | 0.036292 | 0.000748 | 2.10% | 0.03557 | 0.038446 | 0.034834 | 100,691.00 |
| Feb 19 2024 | 0.035544 | 0.001231 | 3.59% | 0.03111 | 0.036437 | 0.030516 | 34,614.00 |
| Feb 18 2024 | 0.034313 | 0.001174 | 3.54% | 0.033079 | 0.035299 | 0.032798 | 12,639.00 |
| Feb 17 2024 | 0.033139 | -0.000294 | -0.88% | 0.033415 | 0.034848 | 0.032418 | 25,887.00 |
| Feb 16 2024 | 0.033432 | 0.000134 | 0.40% | 0.033267 | 0.033718 | 0.033109 | 31,075.00 |
| Feb 15 2024 | 0.033298 | 0.000431 | 1.31% | 0.032407 | 0.033349 | 0.032285 | 49,462.00 |
| Feb 14 2024 | 0.032866 | 0.000846 | 2.64% | 0.032012 | 0.033027 | 0.031762 | 64,497.00 |
