Market Cap $2.16T
-0.46%
Volume 24h $185.33B
-7.94%
BTC % 52.48%
0.45%
ETH % 13.63%
-2.71%
Coins
28.415
+19
Exchanges
885
Last update
1 minute ago
MetaQ (METAQ) 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-07 2024 | $0.084183 | $0.078614 | $0.106061 | $0.090052 | $8,036 | $217,006 |
| Aug-06 2024 | $0.084458 | $0.08378 | $0.115423 | $0.108412 | $8,026 | $217,716 |
| Aug-05 2024 | $0.114827 | $0.070054 | $0.117313 | $0.107423 | $4,523 | $296,001 |
| Aug-04 2024 | $0.111957 | $0.086994 | $0.117526 | $0.114362 | $7,084 | $288,602 |
| Aug-03 2024 | $0.101559 | $0.088594 | $0.117627 | $0.090941 | $11,727 | $261,799 |
| Aug-02 2024 | $0.09181 | $0.089958 | $0.092118 | $0.090333 | $13,588 | $236,666 |
| Aug-01 2024 | $0.090317 | $0.089207 | $0.091987 | $0.090575 | $13,572 | $232,820 |
| Jul-31 2024 | $0.089324 | $0.089324 | $0.092188 | $0.091221 | $13,771 | $230,258 |
| Jul-30 2024 | $0.091143 | $0.088822 | $0.092154 | $0.092154 | $8,857 | $234,948 |
| Jul-29 2024 | $0.089768 | $0.086413 | $0.092268 | $0.091665 | $4,620 | $231,404 |
| Jul-28 2024 | $0.086405 | $0.086356 | $0.091463 | $0.087776 | $4,563 | $222,734 |
| Jul-27 2024 | $0.088151 | $0.080082 | $0.092303 | $0.091536 | $2,988 | $227,236 |
| Jul-26 2024 | $0.088576 | $0.087203 | $0.089969 | $0.08779 | $3,201 | $228,330 |
| Jul-25 2024 | $0.089856 | $0.085603 | $0.095771 | $0.095771 | $3,826 | $231,631 |
| Jul-24 2024 | $0.091981 | $0.081332 | $0.092767 | $0.082741 | $4,156 | $237,108 |