Market Cap $3.30T
0.23%
Volume 24h $370.71B
17.63%
BTC % 55.16%
-0.07%
ETH % 11.45%
0.26%
Coins
29.621
+32
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 |
|---|---|---|---|---|---|---|
| Nov-18 2024 | $0.127001 | $0.090785 | $0.130934 | $0.090785 | $6,704 | $327,383 |
| Nov-17 2024 | $0.091779 | $0.090659 | $0.096944 | $0.096944 | $4,987 | $236,588 |
| Nov-16 2024 | $0.096028 | $0.0909 | $0.116817 | $0.116817 | $5,265 | $247,541 |
| Nov-15 2024 | $0.119483 | $0.113279 | $0.12586 | $0.113279 | $3,162 | $308,002 |
| Nov-14 2024 | $0.113289 | $0.113079 | $0.113339 | $0.113196 | $2,293 | $292,037 |
| Nov-13 2024 | $0.113172 | $0.110928 | $0.119734 | $0.110928 | $2,305 | $291,735 |
| Nov-12 2024 | $0.111867 | $0.084875 | $0.182087 | $0.084935 | $1,788 | $288,370 |
| Nov-11 2024 | $0.084931 | $0.082574 | $0.090965 | $0.089495 | $3,459 | $218,935 |
| Nov-10 2024 | $0.090883 | $0.085056 | $0.090883 | $0.088294 | $1,682 | $234,278 |
| Nov-09 2024 | $0.088277 | $0.08293 | $0.09441 | $0.092208 | $2,662 | $227,560 |
| Nov-08 2024 | $0.091268 | $0.082364 | $0.103949 | $0.103926 | $2,350 | $235,271 |
| Nov-07 2024 | $0.10393 | $0.081095 | $0.131842 | $0.094115 | $2,021 | $267,911 |
| Nov-06 2024 | $0.069023 | $0.069023 | $0.187997 | $0.168559 | $6,908 | $177,928 |
| Nov-05 2024 | $0.167659 | $0.166097 | $0.196394 | $0.195559 | $13,890 | $432,190 |
| Nov-04 2024 | $0.196051 | $0.136836 | $0.199026 | $0.163513 | $6,228 | $505,378 |