Market Cap $4.10T
-1.87%
Volume 24h $376.26B
10.44%
BTC % 55.11%
0.03%
ETH % 12.33%
-0.48%
Coins
32.817
+11
Exchanges
885
Last update
3 Minutes ago
MetaDOS (SECOND) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.000007747 | $0.000007747 | $0.0000080939 | $0.0000080555 | $9 | $25,361 |
| Aug-18 2025 | $0.0000081013 | $0.0000076768 | $0.0000081013 | $0.0000078371 | $510 | $26,631 |
| Aug-17 2025 | $0.0000079973 | $0.0000075012 | $0.0000079974 | $0.000007668 | $9 | $25,181 |
| Aug-16 2025 | $0.0000076697 | $0.0000074144 | $0.0000078869 | $0.0000074144 | $111 | $24,066 |
| Aug-15 2025 | $0.0000076173 | $0.0000072239 | $0.0000076724 | $0.0000072239 | $675 | $23,751 |
| Aug-14 2025 | $0.0000071851 | $0.0000071838 | $0.0000081666 | $0.0000072549 | $120 | $22,279 |
| Aug-13 2025 | $0.000007255 | $0.000007255 | $0.0000082131 | $0.0000078243 | $2,826 | $22,548 |
| Aug-12 2025 | $0.0000078243 | $0.0000078209 | $0.000008639 | $0.0000085848 | $47 | $24,520 |
| Aug-11 2025 | $0.0000087794 | $0.0000087794 | $0.000009181 | $0.0000091744 | $46 | $27,748 |
| Aug-10 2025 | $0.0000091744 | $0.0000091733 | $0.00001027 | $0.0000099102 | $10 | $29,120 |
| Aug-09 2025 | $0.0000099102 | $0.000009884 | $0.00001076 | $0.00001074 | $1,291 | $31,687 |
| Aug-08 2025 | $0.00001074 | $0.00001072 | $0.00001157 | $0.00001154 | $688 | $34,567 |
| Aug-07 2025 | $0.00001154 | $0.00001132 | $0.00001178 | $0.0000116 | $1,141 | $37,366 |
| Aug-06 2025 | $0.00001179 | $0.00001124 | $0.00001211 | $0.00001169 | $771 | $38,268 |
| Aug-05 2025 | $0.00001169 | $0.00001166 | $0.00001265 | $0.00001227 | $966 | $37,883 |