META Coin Values META
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.0301400 | $0.0300700 | $0.0312500 | $0.0300700 |
2023-04-28 | $0.0300700 | $0.0296300 | $0.0299300 | $0.0296300 |
2023-04-29 | $0.0296300 | $0.0307100 | $0.0318800 | $0.0295400 |
2023-04-30 | $0.0307100 | $0.0301100 | $0.0307000 | $0.0301100 |
2023-05-01 | $0.0301100 | $0.0283700 | $0.0289300 | $0.0283700 |
2023-05-02 | $0.0283700 | $0.0292700 | $0.0295600 | $0.0289800 |
2023-05-03 | $0.0292700 | $0.0302000 | $0.0316500 | $0.0296200 |
2023-05-04 | $0.0302000 | $0.0300200 | $0.0332000 | $0.0294400 |
2023-05-05 | $0.0300200 | $0.0304400 | $0.0307300 | $0.0304400 |
2023-05-06 | $0.0304400 | $0.0292300 | $0.0298100 | $0.0292300 |
2023-05-07 | $0.0292300 | $0.0300000 | $0.0300000 | $0.0288600 |
2023-05-08 | $0.0300000 | $0.0288900 | $0.0291700 | $0.0286100 |
2023-05-09 | $0.0288900 | $0.0287900 | $0.0287900 | $0.0287900 |
2023-05-10 | $0.0287900 | $0.0287300 | $0.0287300 | $0.0287300 |
2023-05-11 | $0.0287300 | $0.0287300 | $0.0287400 | $0.0287300 |
2023-05-12 | $0.0278000 | $0.0273400 | $0.0276100 | $0.0265400 |
2023-05-13 | $0.0273400 | $0.0275900 | $0.0275900 | $0.0273300 |
2023-05-14 | $0.0275900 | $0.0269300 | $0.0277400 | $0.0269300 |
2023-05-15 | $0.0269300 | $0.0271800 | $0.0271800 | $0.0271800 |
2023-05-16 | $0.0271800 | $0.0270400 | $0.0270400 | $0.0270400 |
2023-05-17 | $0.0270400 | $0.0276800 | $0.0276800 | $0.0274000 |
2023-05-18 | $0.0276800 | $0.0270900 | $0.0270900 | $0.0270900 |
2023-05-19 | $0.0270900 | $0.0271600 | $0.0271600 | $0.0271600 |
2023-05-20 | $0.0271600 | $0.0273900 | $0.0273900 | $0.0273900 |
2023-05-21 | $0.0273900 | $0.0270200 | $0.0270200 | $0.0270200 |
2023-05-22 | $0.0270200 | $0.0271200 | $0.0271200 | $0.0271200 |
2023-05-23 | $0.0271200 | $0.0264100 | $0.0275000 | $0.0264100 |
2023-05-24 | $0.0264100 | $0.0258000 | $0.0258000 | $0.0252700 |
2023-05-25 | $0.0258000 | $0.0251600 | $0.0259500 | $0.0251600 |
2023-05-26 | $0.0251600 | $0.0251200 | $0.0253900 | $0.0248500 |
2023-05-27 | $0.0251200 | $0.0252600 | $0.0252600 | $0.0252600 |
2023-05-28 | $0.0252600 | $0.0261100 | $0.0266700 | $0.0261100 |
2023-05-29 | $0.0261100 | $0.0249700 | $0.0258000 | $0.0249700 |
2023-05-30 | $0.0249700 | $0.0252100 | $0.0252100 | $0.0249300 |
2023-05-31 | $0.0252100 | $0.0250400 | $0.0250400 | $0.0247700 |
2023-06-01 | $0.0250400 | $0.0246800 | $0.0246800 | $0.0246800 |
2023-06-02 | $0.0246800 | $0.0250700 | $0.0253400 | $0.0250700 |
2023-06-03 | $0.0250700 | $0.0249100 | $0.0249100 | $0.0249100 |
2023-06-04 | $0.0249100 | $0.0249600 | $0.0249600 | $0.0249600 |
2023-06-05 | $0.0249600 | $0.0249400 | $0.0249600 | $0.0249400 |
2023-06-06 | $0.0236800 | $0.0245400 | $0.0250800 | $0.0245400 |
2023-06-07 | $0.0245400 | $0.0239800 | $0.0245100 | $0.0237100 |
2023-06-08 | $0.0239800 | $0.0233300 | $0.0241200 | $0.0230600 |
2023-06-09 | $0.0233300 | $0.0238400 | $0.0241000 | $0.0233100 |
2023-06-10 | $0.0238400 | $0.0214600 | $0.0232700 | $0.0214600 |
2023-06-11 | $0.0214600 | $0.0214600 | $0.0214700 | $0.0214400 |
2023-06-12 | $0.0217900 | $0.0215000 | $0.0217600 | $0.0215000 |
2023-06-13 | $0.0215000 | $0.0215200 | $0.0215200 | $0.0215200 |
2023-06-14 | $0.0215200 | $0.0203500 | $0.0208600 | $0.0203500 |
2023-06-15 | $0.0203500 | $0.0204600 | $0.0212300 | $0.0204600 |
2023-06-16 | $0.0204600 | $0.0210600 | $0.0210600 | $0.0210600 |
2023-06-17 | $0.0210600 | $0.0212100 | $0.0212100 | $0.0212100 |
2023-06-18 | $0.0212100 | $0.0205400 | $0.0210700 | $0.0205400 |
2023-06-19 | $0.0205400 | $0.0206600 | $0.0212000 | $0.0206600 |
2023-06-20 | $0.0206600 | $0.0209600 | $0.0218100 | $0.0209600 |
2023-06-21 | $0.0209600 | $0.0222000 | $0.0222000 | $0.0222000 |
2023-06-22 | $0.0222000 | $0.0227200 | $0.0236200 | $0.0221200 |
2023-06-23 | $0.0227200 | $0.0236400 | $0.0236400 | $0.0230300 |
2023-06-24 | $0.0236400 | $0.0235200 | $0.0235200 | $0.0232200 |
2023-06-25 | $0.0235200 | $0.0237700 | $0.0243800 | $0.0234600 |
2023-06-26 | $0.0237700 | $0.0239200 | $0.0242200 | $0.0233100 |
2023-06-27 | $0.0239200 | $0.0236400 | $0.0242500 | $0.0236400 |
2023-06-28 | $0.0236400 | $0.0228600 | $0.0231600 | $0.0225600 |
2023-06-29 | $0.0228600 | $0.0231400 | $0.0231400 | $0.0231400 |
2023-06-30 | $0.0231400 | $0.0234600 | $0.0234600 | $0.0222400 |
2023-07-01 | $0.0234600 | $0.0241700 | $0.0241700 | $0.0235500 |
2023-07-02 | $0.0241700 | $0.0238800 | $0.0241900 | $0.0235800 |
2023-07-03 | $0.0238800 | $0.0246200 | $0.0246200 | $0.0239900 |
2023-07-04 | $0.0246200 | $0.0246200 | $0.0246200 | $0.0237000 |
2023-07-05 | $0.0246200 | $0.0244000 | $0.0247100 | $0.0244000 |
2023-07-06 | $0.0244000 | $0.0233300 | $0.0239300 | $0.0233300 |
2023-07-07 | $0.0233300 | $0.0233700 | $0.0236700 | $0.0233700 |
2023-07-08 | $0.0233700 | $0.0230200 | $0.0233300 | $0.0230200 |
2023-07-09 | $0.0230200 | $0.0241400 | $0.0244400 | $0.0229300 |
2023-07-10 | $0.0241400 | $0.0237300 | $0.0243400 | $0.0231200 |
2023-07-11 | $0.0237300 | $0.0237400 | $0.0237400 | $0.0237200 |
2023-07-12 | $0.0248100 | $0.0240000 | $0.0255200 | $0.0240000 |
2023-07-13 | $0.0240000 | $0.0245500 | $0.0248700 | $0.0242400 |
2023-07-14 | $0.0245500 | $0.0248700 | $0.0251700 | $0.0236600 |
2023-07-15 | $0.0248700 | $0.0266600 | $0.0269700 | $0.0248400 |
2023-07-16 | $0.0266600 | $0.0257100 | $0.0266200 | $0.0257100 |
2023-07-17 | $0.0257100 | $0.0259300 | $0.0259300 | $0.0256300 |
2023-07-18 | $0.0259300 | $0.0244900 | $0.0256800 | $0.0244900 |
2023-07-19 | $0.0244900 | $0.0251300 | $0.0251300 | $0.0245300 |
2023-07-20 | $0.0251300 | $0.0253400 | $0.0253400 | $0.0250400 |
2023-07-21 | $0.0253400 | $0.0257200 | $0.0257200 | $0.0254200 |
2023-07-22 | $0.0257200 | $0.0262200 | $0.0262200 | $0.0253200 |
2023-07-23 | $0.0262200 | $0.0267800 | $0.0273800 | $0.0261700 |
2023-07-24 | $0.0267800 | $0.0250900 | $0.0265500 | $0.0250900 |
2023-07-25 | $0.0250900 | $0.0260100 | $0.0260100 | $0.0251300 |
2023-07-26 | $0.0260100 | $0.0264200 | $0.0264200 | $0.0258300 |
2023-07-27 | $0.0264200 | $0.0263000 | $0.0265900 | $0.0257100 |
2023-07-28 | $0.0263000 | $0.0284400 | $0.0284400 | $0.0263900 |
2023-07-29 | $0.0284400 | $0.0290700 | $0.0290700 | $0.0281900 |
2023-07-30 | $0.0290700 | $0.0269400 | $0.0289900 | $0.0269400 |
2023-07-31 | $0.0269400 | $0.0268900 | $0.0271900 | $0.0263100 |
2023-08-01 | $0.0268900 | $0.0273300 | $0.0279300 | $0.0270400 |
2023-08-02 | $0.0273300 | $0.0268300 | $0.0291700 | $0.0265400 |
2023-08-03 | $0.0268300 | $0.0283000 | $0.0297600 | $0.0268400 |
2023-08-04 | $0.0283000 | $0.0279200 | $0.0285000 | $0.0276200 |
2023-08-05 | $0.0279200 | $0.0276000 | $0.0278900 | $0.0276000 |
2023-08-06 | $0.0276000 | $0.0273000 | $0.0275900 | $0.0273000 |
2023-08-07 | $0.0273000 | $0.0288900 | $0.0338500 | $0.0274300 |
2023-08-08 | $0.0288900 | $0.0273900 | $0.0294700 | $0.0273900 |
2023-08-09 | $0.0273900 | $0.0272000 | $0.0272000 | $0.0269100 |
2023-08-10 | $0.0272000 | $0.0264900 | $0.0270700 | $0.0264900 |
2023-08-11 | $0.0264900 | $0.0267600 | $0.0267600 | $0.0264600 |
2023-08-12 | $0.0267600 | $0.0264800 | $0.0267700 | $0.0264800 |
2023-08-13 | $0.0264800 | $0.0263500 | $0.0269400 | $0.0263500 |
2023-08-14 | $0.0263500 | $0.0264700 | $0.0264700 | $0.0264700 |
2023-08-15 | $0.0264700 | $0.0245100 | $0.0262600 | $0.0245100 |
2023-08-16 | $0.0245100 | $0.0226800 | $0.0241100 | $0.0226800 |
2023-08-17 | $0.0226800 | $0.0205100 | $0.0210400 | $0.0199800 |
2023-08-18 | $0.0205100 | $0.0208400 | $0.0208400 | $0.0198000 |
2023-08-19 | $0.0208400 | $0.0216600 | $0.0216600 | $0.0208800 |
2023-08-20 | $0.0216600 | $0.0217400 | $0.0220000 | $0.0212100 |
2023-08-21 | $0.0217400 | $0.0214200 | $0.0216800 | $0.0214200 |
2023-08-22 | $0.0214200 | $0.0210900 | $0.0213500 | $0.0210900 |
2023-08-23 | $0.0210900 | $0.0216700 | $0.0216700 | $0.0214100 |
2023-08-24 | $0.0216700 | $0.0214600 | $0.0214600 | $0.0214600 |
2023-08-25 | $0.0214600 | $0.0216200 | $0.0234500 | $0.0213600 |
2023-08-26 | $0.0216200 | $0.0244500 | $0.0262700 | $0.0215900 |
2023-08-27 | $0.0244500 | $0.0229600 | $0.0250500 | $0.0227000 |
2023-08-28 | $0.0229600 | $0.0216700 | $0.0229700 | $0.0216700 |
2023-08-29 | $0.0216700 | $0.0221800 | $0.0230100 | $0.0221800 |
2023-08-30 | $0.0221800 | $0.0210300 | $0.0218400 | $0.0210300 |
2023-08-31 | $0.0210300 | $0.0207500 | $0.0207500 | $0.0199700 |
2023-09-01 | $0.0207500 | $0.0203800 | $0.0206400 | $0.0203800 |
2023-09-02 | $0.0203800 | $0.0204400 | $0.0204400 | $0.0204400 |
2023-09-03 | $0.0204400 | $0.0202600 | $0.0207800 | $0.0202600 |
2023-09-04 | $0.0202600 | $0.0209100 | $0.0209100 | $0.0201400 |
2023-09-05 | $0.0209100 | $0.0206300 | $0.0208900 | $0.0206300 |
2023-09-06 | $0.0206300 | $0.0208600 | $0.0208600 | $0.0206000 |
2023-09-07 | $0.0208600 | $0.0212800 | $0.0212800 | $0.0212800 |
2023-09-08 | $0.0212800 | $0.0209800 | $0.0209800 | $0.0204700 |
2023-09-09 | $0.0209800 | $0.0209800 | $0.0209800 | $0.0209800 |
2023-09-10 | $0.0209800 | $0.0209800 | $0.0209800 | $0.0209800 |
2023-09-11 | $0.0209300 | $0.0198800 | $0.0203800 | $0.0198800 |
2023-09-12 | $0.0198800 | $0.0201600 | $0.0204100 | $0.0201600 |
2023-09-13 | $0.0201600 | $0.0204600 | $0.0209800 | $0.0204600 |
2023-09-14 | $0.0204600 | $0.0214900 | $0.0214900 | $0.0207000 |
2023-09-15 | $0.0214900 | $0.0215500 | $0.0215500 | $0.0215500 |
2023-09-16 | $0.0215500 | $0.0220500 | $0.0220500 | $0.0215200 |
2023-09-17 | $0.0220500 | $0.0214900 | $0.0225500 | $0.0214900 |
2023-09-18 | $0.0214900 | $0.0211500 | $0.0216800 | $0.0211500 |
2023-09-19 | $0.0211500 | $0.0228600 | $0.0245000 | $0.0215000 |
2023-09-20 | $0.0228600 | $0.0227900 | $0.0227900 | $0.0222400 |
2023-09-21 | $0.0227900 | $0.0227700 | $0.0227900 | $0.0227700 |
2023-09-22 | $0.0223200 | $0.0223300 | $0.0223300 | $0.0223300 |
2023-09-23 | $0.0223300 | $0.0236600 | $0.0236600 | $0.0223300 |
2023-09-24 | $0.0236600 | $0.0225900 | $0.0233700 | $0.0220600 |
2023-09-25 | $0.0225900 | $0.0223500 | $0.0226200 | $0.0223500 |
2023-09-26 | $0.0223500 | $0.0223500 | $0.0223600 | $0.0223500 |
2023-10-17 | $0.0328000 | $0.0446000 | $0.0457400 | $0.0326700 |
2023-10-18 | $0.0446000 | $0.0468800 | $0.0468900 | $0.0446000 |
Metadium is a blockchain protocol designed to create a decentralized identity ecosystem with the real world introduction of Self-Sovereign Identity; the concept that individuals are owners of all aspects of their own identity in the offline and online world. Vitalizing the concept of self-sovereign identity enables individuals to exercise total control of their own identity - managing, securing, and utilizing personal data only under the owner’s consent.
Sorry, detailed technology about MetaDAO is not currently available
Sorry, detailed features about MetaDAO is not currently available