Market Cap $3.52T
1.28%
Volume 24h $276.88B
-18.63%
BTC % 58.88%
-0.54%
ETH % 8.58%
4.66%
Coins
31.797
+1
Exchanges
885
Last update
3 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-10 2025 | $0.495533 | $0.495412 | $0.619364 | $0.619342 | $89 | $1,277,379 |
| May-09 2025 | $0.619354 | $0.585465 | $0.64097 | $0.64097 | $128 | $1,596,561 |
| May-08 2025 | $0.640974 | $0.586041 | $0.809088 | $0.809088 | $423 | $1,652,294 |
| May-07 2025 | $0.809008 | $0.683473 | $0.815115 | $0.814939 | $241 | $2,085,447 |
| May-06 2025 | $0.815025 | $0.558651 | $0.824873 | $0.55892 | $42 | $2,100,958 |
| May-05 2025 | $0.552143 | $0.552071 | $0.819488 | $0.817413 | $223 | $1,423,306 |
| May-04 2025 | $0.522837 | $0.517354 | $0.648111 | $0.51736 | $48 | $1,347,761 |
| May-03 2025 | $0.517683 | $0.517683 | $0.694283 | $0.687238 | $204 | $1,334,476 |
| May-02 2025 | $0.871624 | $0.502155 | $0.871624 | $0.502155 | $385 | $2,246,859 |
| May-01 2025 | $0.502789 | $0.500321 | $0.999 | $0.999 | $26,059 | $1,296,083 |
| Apr-30 2025 | $0.458782 | $0.387864 | $0.555488 | $0.40639 | $3,631 | $1,182,641 |
| Apr-29 2025 | $0.406455 | $0.406417 | $0.62221 | $0.422435 | $2,491 | $1,047,753 |
| Apr-28 2025 | $0.422029 | $0.422029 | $0.618909 | $0.429332 | $2,029 | $1,087,900 |
| Apr-27 2025 | $0.429336 | $0.429025 | $0.620173 | $0.619841 | $507 | $1,106,736 |
| Apr-26 2025 | $0.619964 | $0.491737 | $0.626351 | $0.491737 | $2,616 | $1,598,134 |