Market Cap $3.51T
-0.41%
Volume 24h $178.19B
24.74%
BTC % 61.01%
-0.14%
ETH % 8.47%
0.7%
Coins
32.266
+6
Exchanges
885
Last update
6 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 |
|---|---|---|---|---|---|---|
| Jun-29 2025 | $0.027825 | $0.017443 | $0.027825 | $0.022347 | $1,095 | $71,727 |
| Jun-28 2025 | $0.022346 | $0.015415 | $0.024228 | $0.015416 | $472 | $57,605 |
| Jun-27 2025 | $0.015415 | $0.014693 | $0.018889 | $0.018889 | $34 | $39,738 |
| Jun-26 2025 | $0.018882 | $0.014162 | $0.019747 | $0.019497 | $111 | $48,675 |
| Jun-25 2025 | $0.019501 | $0.01273 | $0.019742 | $0.014515 | $212 | $50,270 |
| Jun-24 2025 | $0.014513 | $0.013519 | $0.019863 | $0.019862 | $167 | $37,413 |
| Jun-23 2025 | $0.019867 | $0.015654 | $0.020002 | $0.020002 | $154 | $51,213 |
| Jun-22 2025 | $0.019932 | $0.015473 | $0.02191 | $0.02191 | $16 | $51,381 |
| Jun-21 2025 | $0.021907 | $0.018455 | $0.021909 | $0.018455 | $440 | $56,474 |
| Jun-20 2025 | $0.021192 | $0.016013 | $0.021503 | $0.020854 | $329 | $54,631 |
| Jun-19 2025 | $0.020858 | $0.020854 | $0.026436 | $0.026336 | $152 | $53,769 |
| Jun-18 2025 | $0.026337 | $0.026331 | $0.026651 | $0.026649 | $905 | $67,892 |
| Jun-17 2025 | $0.026647 | $0.020902 | $0.028996 | $0.026891 | $1,011 | $68,692 |
| Jun-16 2025 | $0.026888 | $0.021529 | $0.027874 | $0.02787 | $546 | $69,313 |
| Jun-15 2025 | $0.027874 | $0.027873 | $0.027887 | $0.027883 | $29 | $71,855 |