MetaQ(METAQ)Today
$0.03887
1 years ago
$0.095212
2 years ago
$0.105066
3 years ago
$0.883531
MetaQ Price History (METAQ)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.03909 | $0.0414 | $0.03846 | $0.03982 | $396.9903 |
2025-07-16 | $0.039658 | $0.04195 | $0.03899 | $0.03909 | $391.6549 |
2025-07-15 | -- | $0.04641 | $0.0301 | $0.0418 | $408.0569 |
2025-07-14 | -- | $0.045477 | $0.035548 | -- | -- |
2025-07-13 | $0.050366 | $0.056271 | $0.035557 | -- | -- |
2025-07-12 | -- | $0.056994 | $0.046624 | -- | -- |
2025-07-11 | $0.049860 | $0.04794 | $0.03192 | -- | -- |
2025-07-10 | $0.050980 | $0.04794 | $0.03192 | -- | -- |
2025-07-09 | $0.051750 | $0.052850 | $0.039673 | -- | -- |
2025-07-09 | -- | $0.057584 | $0.034997 | -- | -- |
2025-07-07 | -- | $0.058101 | $0.052656 | -- | -- |
2025-07-06 | -- | $0.059006 | $0.051786 | -- | -- |
2025-07-05 | $0.054012 | $0.056976 | $0.050019 | -- | -- |
2025-07-04 | $0.051533 | $0.057413 | $0.049779 | -- | -- |
2025-07-03 | $0.059021 | $0.060007 | $0.043171 | -- | -- |
2025-07-02 | $0.045889 | $0.049994 | $0.036772 | -- | -- |
2025-07-01 | $0.02998 | $0.04 | $0.01957 | -- | -- |
2025-06-30 | $0.024244 | $0.02998 | $0.01429 | $0.02998 | $161.7306 |
2025-06-29 | $0.022253 | $0.0195 | $0.01367 | $0.0193 | $54.6135 |
2025-06-28 | $0.014695 | $0.0195 | $0.0195 | $0.0195 | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
MetaQ(METAQ)
