Metan Evolutions(METAN)Today
$0.002369
Metan Evolutions Price History
(METAN)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.002440 | $0.002395 | $0.002368 | $0.002369 | $16,488.44 |
2025-09-01 | $0.002360 | $0.002441 | $0.002360 | $0.002440 | $17,545.63 |
2025-08-31 | $0.002363 | $0.002364 | $0.002359 | $0.002363 | $17,627.84 |
2025-08-30 | $0.002513 | $0.002515 | $0.002353 | $0.002361 | $17,929.64 |
2025-08-29 | $0.002498 | $0.002572 | $0.002345 | $0.002514 | $17,038.79 |
2025-08-28 | $0.002456 | $0.002559 | $0.002230 | $0.002498 | $18,194.02 |
2025-08-27 | $0.002360 | $0.002473 | $0.002216 | $0.002456 | $17,719.86 |
2025-08-26 | $0.002318 | $0.002443 | $0.002286 | $0.002358 | $19,041.40 |
2025-08-25 | $0.002316 | $0.002331 | $0.002315 | $0.002318 | $21,141.86 |
2025-08-24 | $0.002351 | $0.002443 | $0.002316 | $0.002318 | $21,875.52 |
2025-08-23 | $0.002346 | $0.002469 | $0.002268 | $0.002351 | $21,242.84 |
2025-08-22 | $0.002487 | $0.002488 | $0.002293 | $0.002345 | $20,972.12 |
2025-08-21 | $0.002385 | $0.002493 | $0.002333 | $0.002487 | $20,917.12 |
2025-08-20 | $0.002549 | $0.002562 | $0.002384 | $0.002386 | $21,463.65 |
2025-08-19 | $0.002286 | $0.002562 | $0.002222 | $0.002549 | $21,739.57 |
2025-08-18 | $0.002396 | $0.002397 | $0.002199 | $0.002286 | $20,203.70 |
2025-08-17 | -- | $0.002396 | $0.002098 | -- | -- |
2025-08-16 | $0.002289 | $0.002292 | $0.002289 | $0.002290 | $8,686.960 |
2025-08-15 | $0.002125 | $0.002318 | $0.002125 | $0.002289 | $7,407.372 |
2025-08-14 | $0.002214 | $0.002215 | $0.002116 | $0.002126 | $9,893.489 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Metan Evolutions(METAN)
