Market Cap $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Coins
28.264
+11
Exchanges
885
Last update
13 Seconds 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-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 |
| Jul-23 2024 | $0.084057 | $0.081165 | $0.091796 | $0.087149 | $6,470 | $216,682 |
| Jul-22 2024 | $0.090888 | $0.075066 | $0.091899 | $0.079905 | $7,112 | $234,290 |
| Jul-21 2024 | $0.079202 | $0.078619 | $0.090638 | $0.080567 | $6,148 | $204,166 |
| Jul-20 2024 | $0.081632 | $0.076446 | $0.092201 | $0.084811 | $6,204 | $210,431 |
| Jul-19 2024 | $0.087121 | $0.084232 | $0.119664 | $0.115529 | $6,986 | $224,580 |
| Jul-18 2024 | $0.091217 | $0.089763 | $0.095666 | $0.095487 | $12,829 | $235,138 |
| Jul-17 2024 | $0.083393 | $0.071378 | $0.092491 | $0.07241 | $4,542 | $214,969 |
| Jul-16 2024 | $0.063841 | $0.059817 | $0.064016 | $0.061438 | $4,711 | $164,569 |
| Jul-15 2024 | $0.061598 | $0.057016 | $0.0633 | $0.060309 | $4,667 | $158,788 |
| Jul-14 2024 | $0.061266 | $0.059638 | $0.063477 | $0.061236 | $4,708 | $157,933 |
| Jul-13 2024 | $0.060688 | $0.060625 | $0.063521 | $0.062733 | $4,701 | $156,443 |
| Jul-12 2024 | $0.062594 | $0.05612 | $0.062594 | $0.061527 | $4,560 | $161,356 |