Market Cap $4.15T
0.42%
Volume 24h $399.98B
13.58%
BTC % 56.12%
-0.62%
ETH % 10.86%
-0.18%
Coins
32.506
+16
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 |
|---|---|---|---|---|---|---|
| Jul-20 2025 | $0.03578 | $0.03578 | $0.037306 | $0.037306 | $457 | $92,235 |
| Jul-19 2025 | $0.037251 | $0.035886 | $0.039318 | $0.039318 | $466 | $96,025 |
| Jul-18 2025 | $0.039142 | $0.036482 | $0.039705 | $0.039362 | $496 | $100,902 |
| Jul-17 2025 | $0.039989 | $0.037066 | $0.040892 | $0.039362 | $734 | $103,083 |
| Jul-16 2025 | $0.038658 | $0.02997 | $0.039918 | $0.030653 | $709 | $99,654 |
| Jul-15 2025 | $0.030538 | $0.030538 | $0.042709 | $0.042709 | $784 | $78,721 |
| Jul-14 2025 | $0.04264 | $0.036623 | $0.043487 | $0.042758 | $520 | $109,918 |
| Jul-13 2025 | $0.04273 | $0.036972 | $0.046191 | $0.041458 | $740 | $110,150 |
| Jul-12 2025 | $0.040563 | $0.040563 | $0.051767 | $0.051666 | $581 | $104,564 |
| Jul-11 2025 | $0.051927 | $0.038746 | $0.051927 | $0.047309 | $1,306 | $133,858 |
| Jul-10 2025 | $0.043064 | $0.043064 | $0.049685 | $0.049125 | $853 | $111,012 |
| Jul-09 2025 | $0.049182 | $0.038266 | $0.049933 | $0.038387 | $1,193 | $126,781 |
| Jul-08 2025 | $0.038663 | $0.031172 | $0.045166 | $0.033543 | $2,139 | $99,665 |
| Jul-07 2025 | $0.03337 | $0.031458 | $0.056214 | $0.055548 | $710 | $86,023 |
| Jul-06 2025 | $0.055556 | $0.05435 | $0.057773 | $0.055168 | $1,112 | $143,213 |