ChainRegistry
06:50:15Z · 12/12 VENUES · SNAPSHOT dc1729f5 BTC$80,522.76-0.16% ETH$2,344.14-1.30% USDT$0.9992-0.01% BNB$743.06+0.77% XRP$1.30+0.69% SOL$101.50-0.46% TRX$0.3287-0.35% BEAM$0.579+3.77% STETH$2,323.84+0.09% ZEC$1,192.53+1.85% HYPE$75.94-1.41% DOGE$0.07672-1.95% XMR$605.55+3.34% USDS$1.00+0.00% WBTC$80,379.02-0.20% WBT$77.73-0.41% LINK$11.37-3.53% LEO$9.04+0.02% ADA$0.205-2.37% WEETH$2,571.04-2.75% AUTO$95.19-8.82% XLM$0.1695-1.45% NEAR$4.41-4.77% RAIN$0.0081+2.98%

Fig. 01 · Daily closes

Metan Chain price history

1,700 daily closes since March 1, 2022, in US dollars at 00:00 UTC. Backfilled from the exchanges' own daily candles, then recorded by the registry itself every day.

DateCloseChangeMarket capVolume
May 19, 2022 $0.01777 -0.28% — $140.59
May 18, 2022 $0.01782 -2.20% — $1.05K
May 17, 2022 $0.01822 -1.09% — $162.47
May 16, 2022 $0.01842 -1.66% — $678.35
May 15, 2022 $0.01873 +1.30% — $93.60
May 14, 2022 $0.01849 -0.70% — $183.04
May 13, 2022 $0.01862 +0.16% — $1.15K
May 12, 2022 $0.01859 -6.06% — $6.48K
May 11, 2022 $0.01979 -8.08% — $25.84K
May 10, 2022 $0.02153 -1.73% — $12.13K
May 9, 2022 $0.02191 -6.88% — $14.83K
May 8, 2022 $0.02353 +1.42% — $55.22K
May 7, 2022 $0.0232 +0.52% — $4.21K
May 6, 2022 $0.02308 -3.63% — $11.44K
May 5, 2022 $0.02395 -6.52% — $14.67K
May 4, 2022 $0.02562 -6.22% — $9.10K
May 3, 2022 $0.02732 -7.77% — $11.65K
May 2, 2022 $0.02962 +0.24% — $44.70K
May 1, 2022 $0.02955 +1.37% — $65.26K
Apr 30, 2022 $0.02915 -0.14% — $88.89K
Apr 29, 2022 $0.02919 -10.02% — $106.7K
Apr 28, 2022 $0.03244 -9.36% — $107.4K
Apr 27, 2022 $0.03579 -1.95% — $89.43K
Apr 26, 2022 $0.0365 -7.08% — $104.8K
Apr 25, 2022 $0.03928 +10.77% — $125.7K
Apr 24, 2022 $0.03546 -9.26% — $122.4K
Apr 23, 2022 $0.03908 -4.98% — $115.7K
Apr 22, 2022 $0.04113 +0.98% — $110.6K
Apr 21, 2022 $0.04073 -3.39% — $113.9K
Apr 20, 2022 $0.04216 -1.17% — $117.9K
Apr 19, 2022 $0.04266 +0.92% — $118.7K
Apr 18, 2022 $0.04227 +6.42% — $81.60K
Apr 17, 2022 $0.03972 -7.58% — $19.20K
Apr 16, 2022 $0.04298 -4.55% — $12.01K
Apr 15, 2022 $0.04503 -2.28% — $16.75K
Apr 14, 2022 $0.04608 -3.98% — $14.21K
Apr 13, 2022 $0.04799 +2.98% — $16.06K
Apr 12, 2022 $0.0466 +4.06% — $8.84K
Apr 11, 2022 $0.04478 -8.78% — $26.85K
Apr 10, 2022 $0.04909 -1.50% — $14.88K
Apr 9, 2022 $0.04984 +2.01% — $7.39K
Apr 8, 2022 $0.04886 -2.08% — $16.68K
Apr 7, 2022 $0.0499 +0.79% — $15.64K
Apr 6, 2022 $0.04951 -6.28% — $23.96K
Apr 5, 2022 $0.05283 -9.41% — $30.23K
Apr 4, 2022 $0.05832 +2.19% — $38.55K
Apr 3, 2022 $0.05707 -7.56% — $40.40K
Apr 2, 2022 $0.06174 -8.32% — $20.38K
Apr 1, 2022 $0.06734 -3.50% — $408.7K
Mar 31, 2022 $0.06978 -9.80% — $695.0K
Mar 30, 2022 $0.07736 +10.56% — $690.6K
Mar 29, 2022 $0.06997 -4.60% — $581.2K
Mar 28, 2022 $0.07334 -14.01% — $339.5K
Mar 27, 2022 $0.08529 -6.50% — $523.5K
Mar 26, 2022 $0.09122 +25.15% — $604.2K
Mar 25, 2022 $0.07289 -3.43% — $434.7K
Mar 24, 2022 $0.07548 +24.90% — $576.1K
Mar 23, 2022 $0.06043 -19.54% — $385.1K
Mar 22, 2022 $0.07511 +2.36% — $384.7K
Mar 21, 2022 $0.07338 -0.53% — $394.8K
Mar 20, 2022 $0.07377 -8.93% — $469.1K
Mar 19, 2022 $0.081 -0.42% — $482.0K
Mar 18, 2022 $0.08134 +0.05% — $591.3K
Mar 17, 2022 $0.0813 -13.87% — $688.9K
Mar 16, 2022 $0.09439 -26.22% — $971.1K
Mar 15, 2022 $0.1279 +59.31% — $1.23M
Mar 14, 2022 $0.08031 +44.49% — $959.6K
Mar 13, 2022 $0.05558 +11.16% — $306.8K
Mar 12, 2022 $0.05 -10.51% — $179.1K
Mar 11, 2022 $0.05587 -12.83% — $32.24K
Mar 10, 2022 $0.06409 -5.21% — $28.78K
Mar 9, 2022 $0.06761 +1.18% — $24.77K
Mar 8, 2022 $0.06682 -7.46% — $23.71K
Mar 7, 2022 $0.07221 -14.65% — $20.80K
Mar 6, 2022 $0.0846 -2.04% — $16.50K
Mar 5, 2022 $0.08636 +0.73% — $19.79K
Mar 4, 2022 $0.08573 -12.77% — $36.12K
Mar 3, 2022 $0.09828 -24.11% — $58.44K
Mar 2, 2022 $0.1295 -18.34% — $181.5K
Mar 1, 2022 $0.1586 — — $1.13M