Market Cap $3.47T
1.46%
Volume 24h $177.60B
-66.01%
BTC % 59.83%
-0.18%
ETH % 8.75%
-0.45%
Coins
31.992
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-31 2025 | $0.027206 | $0.025909 | $0.031035 | $0.026398 | $408 | $70,132 |
| May-30 2025 | $0.034492 | $0.030706 | $0.036515 | $0.036495 | $384 | $88,913 |
| May-29 2025 | $0.036497 | $0.031245 | $0.03768 | $0.031245 | $414 | $94,083 |
| May-28 2025 | $0.030899 | $0.030899 | $0.039309 | $0.036312 | $478 | $79,652 |
| May-27 2025 | $0.032308 | $0.029577 | $0.037899 | $0.033451 | $888 | $83,285 |
| May-26 2025 | $0.033454 | $0.033454 | $0.040326 | $0.036608 | $455 | $86,240 |
| May-25 2025 | $0.038234 | $0.038179 | $0.044515 | $0.04451 | $428 | $98,561 |
| May-24 2025 | $0.04399 | $0.039008 | $0.050682 | $0.043797 | $515 | $113,398 |
| May-23 2025 | $0.046593 | $0.034354 | $0.061794 | $0.04136 | $7,200 | $120,109 |
| May-22 2025 | $0.047274 | $0.030741 | $0.047665 | $0.034931 | $2,426 | $121,862 |
| May-21 2025 | $0.034936 | $0.030522 | $0.035881 | $0.035166 | $1,974 | $90,058 |
| May-20 2025 | $0.036114 | $0.019052 | $0.036114 | $0.019052 | $2,334 | $93,095 |
| May-19 2025 | $0.019056 | $0.01806 | $0.031466 | $0.031402 | $1,169 | $49,123 |
| May-18 2025 | $0.031411 | $0.025215 | $0.03247 | $0.029864 | $793 | $80,971 |
| May-17 2025 | $0.029864 | $0.029124 | $0.037352 | $0.036354 | $1,001 | $76,984 |