MetaQ (METAQ) historical data and Live price

metaq

MetaQ

METAQ
$ 0.090334 + 0.314 % 0.00000134 BTC
MARKET CAP
232.861 k
24H VOLUME
6.648 k
CIRC.SUPPLY
2.578 M
MAX SUPPLY
1 B
Rank2,121
1H 1.89 %
24H 0.31 %
7D 47.92 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/21/240.0840.0930.0630.0866,162.84222,191.4
7/20/240.0850.0930.0720.0846,228.81216,040.42
7/19/240.1190.120.0830.0856,654.15220,196.84
7/18/240.0920.1190.0850.11913,080.72307,728.28
7/17/240.0710.0950.0630.0924,592.54237,304.48
7/16/240.0610.0730.0590.0714,726.85183,160.57
7/15/240.0630.0630.0550.0614,676.87156,220.04
7/14/240.0620.0640.0590.0634,719.79162,229.72
7/13/240.0610.0640.060.0624,679.35158,752.66
7/12/240.0630.0630.0550.0614,567.2158,338.77
7/11/240.0570.0640.0540.0634,429.05161,286.84
7/10/240.0590.0630.0550.0574,409.46147,028.48
7/9/240.0610.0630.0540.0594,494.73151,883.34
7/8/240.0620.0630.0540.0614,506.64156,656.79
7/7/240.0570.0630.0540.0624,351.04160,609.88
7/6/240.0630.0630.0510.0574,493.42146,199.24
7/5/240.0540.0630.0520.0634,637.37161,888.7
7/4/240.0640.0640.0520.0544,618.86139,123.23
7/3/240.0630.0640.0610.0644,728.98164,855.91
7/2/240.0620.0640.0610.0634,627.26162,892.15
7/1/240.0630.0650.060.0624,796.47160,288.55
6/30/240.0630.0640.0610.0634,873.63162,584.28
6/29/240.0620.0640.0610.0634,911.87163,162.08
6/28/240.0620.0760.0610.0625,048.22160,638.69
6/27/240.0620.0760.0620.0624,864.56159,621.25
6/26/240.0630.0760.0610.0624,846.4160,931.01
6/25/240.0640.0770.0620.0634,767.98161,668.99
6/24/240.0620.0760.0610.0644,903.04165,397.65
6/23/240.0640.0760.0610.0624,854.18160,883.77
6/22/240.0640.0760.0610.0644,824.13164,116.86
6/21/240.0630.0760.0610.0644,759.97163,948.02
6/20/240.0660.0690.0610.0634,960.77161,886.69
6/19/240.0660.070.0620.0664,939.12169,788.83
6/18/240.0620.0690.060.0664,952.25169,566.64
6/17/240.0630.0680.0610.0624,813.45160,125.22
6/16/240.0620.0760.0610.0634,769.39162,581.13
6/15/240.0630.0760.0610.0625,095.41160,680.68
6/14/240.0760.0770.0630.0635,080.61161,664.88
6/13/240.0680.0770.0640.0765,214.32196,339.13
6/12/240.0740.0760.0610.0685,356.59174,832.53
6/11/240.0660.0760.0650.0745,527.97190,035.61
6/10/240.1030.1060.0650.06616,883.57171,116.14
6/9/240.1130.1130.0650.10323,449.82265,974.14
6/8/240.1030.1130.0630.11355,067.84290,641.27
6/7/240.1050.1050.0620.10353,257.67266,407.23
6/6/240.1050.1140.0610.10554,404.67269,418.83
6/5/240.1050.1050.1040.10556,487.79269,916.5
6/4/240.1130.1190.0960.10556,877.99270,095.64
6/3/240.1120.1150.060.11360,193.55292,190.23
6/2/240.1120.1140.0540.11259,547.98288,772.57
6/1/240.1130.1140.0660.11261,177.42289,491.18
5/31/240.1130.1140.0620.11359,756.05290,442.59
5/30/240.0720.1140.0720.11351,680292,040.06
5/29/240.0590.080.0590.072655.36186,254.91
5/28/240.050.0590.050.05910.16151,156.45
5/27/240.0640.0840.050.05911.32128,996.52
5/26/240.0620.0640.0420.0649,051.84164,693.41
5/25/240.0760.0770.0470.06212,542.68160,820.38
5/24/240.0550.0860.0550.0761,509.17196,147.38
5/23/240.1090.1090.0540.0551,915.26141,077.29
5/22/240.0540.1090.0540.1091,861.76281,174.82
5/21/240.0740.0930.0540.054362.21139,089.08
5/20/240.0710.0740.0710.0741,138.56190,454.54
5/19/240.0540.0870.0540.0711,273.47181,920.21
5/18/240.10.1090.0470.05416,018.05138,445.54
5/17/240.0820.1190.0450.169,079.33256,667.47
5/16/240.0530.0850.0520.08274,330.19210,465.06
5/15/240.090.090.0520.05376,189.74135,380.73
5/14/240.0960.0960.0640.09129,522.54231,726.52
5/13/240.10.110.0890.096137,875.21248,034.87
5/12/240.10.1140.0650.1141,102.45256,861.31
5/11/240.1190.1190.0540.1143,603.06257,827.13
5/10/240.1670.1670.0430.119141,276.13306,642.37
5/5/240.1740.1760.1730.175106,141.37451,492.51
5/4/240.1710.1740.150.174105,320.59447,861.59
5/3/240.1670.1710.1670.171103,989.93440,830.72
5/2/240.1650.1680.1650.167101,973.04431,303.73
5/1/240.1740.1740.1630.165100,796.88425,808.96
4/30/240.1810.1810.1690.174105,323.08447,689.24
4/29/240.1820.1820.1780.181109,491.08465,954.43
4/28/240.1790.1820.1790.182110,327.65468,093.35
4/27/240.180.180.1780.179112,609.71461,883.6
4/26/240.180.180.1790.18113,531.5463,053.22
4/25/240.1820.1840.1710.18111,052.04463,735.08
4/24/240.1880.1920.1560.182110,562.82470,074.19
4/23/240.1830.190.1760.188106,443.93483,603.67
4/22/240.1840.1890.1780.18363,877.5472,616.53
4/21/240.1850.1870.170.184169,184.75473,856.79
4/20/240.1790.1930.1630.185161,177.72476,830.86
4/19/240.1790.1850.1420.179185,872.02462,116