METERA(METERA)Today
$0.001451
METERA Price History
(METERA)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 | $0.001409 | $0.001492 | $0.001412 | $0.001451 | $653.1940 |
2025-09-01 | $0.001469 | $0.001473 | $0.001397 | $0.001409 | $1,481.176 |
2025-08-31 | $0.001443 | $0.001510 | $0.001430 | $0.001469 | $1,252.143 |
2025-08-30 | $0.001456 | $0.001496 | $0.001418 | $0.001443 | $261.4764 |
2025-08-29 | $0.001539 | $0.001543 | $0.001435 | $0.001455 | $603.6149 |
2025-08-28 | $0.001627 | $0.001627 | $0.001514 | $0.001542 | $1,813.858 |
2025-08-27 | $0.001545 | $0.001678 | $0.001530 | $0.001627 | $902.5123 |
2025-08-26 | $0.001523 | $0.001597 | $0.001518 | $0.001545 | $846.2773 |
2025-08-25 | $0.001590 | $0.001694 | $0.001438 | $0.001523 | $5,906.692 |
2025-08-24 | $0.001652 | $0.001650 | $0.001578 | $0.001590 | $46.86293 |
2025-08-23 | $0.001657 | $0.001703 | $0.001583 | $0.001652 | $307.9719 |
2025-08-22 | $0.001600 | $0.001686 | $0.001492 | $0.001657 | $1,395.843 |
2025-08-21 | $0.001556 | $0.001621 | $0.001535 | $0.001593 | $1,790.269 |
2025-08-20 | $0.001486 | $0.001562 | $0.001441 | $0.001555 | $2,025.643 |
2025-08-19 | $0.001644 | $0.001686 | $0.001486 | $0.001486 | $3,438.860 |
2025-08-18 | $0.001771 | $0.001798 | $0.001644 | $0.001667 | $743.5805 |
2025-08-17 | $0.001702 | $0.001799 | $0.001671 | $0.001771 | $1,271.271 |
2025-08-16 | $0.001557 | $0.001707 | $0.001540 | $0.001691 | $7,407.602 |
2025-08-15 | $0.001545 | $0.001624 | $0.001492 | $0.001557 | $1,383.941 |
2025-08-14 | $0.001605 | $0.001878 | $0.001517 | $0.001545 | $7,236.977 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
METERA(METERA)
