Market Cap $2.59T
1.38%
Volume 24h $146.83B
10.6%
BTC % 50.54%
-0.89%
ETH % 15.44%
2.07%
Coins
26.792
+42
Exchanges
885
Last update
19 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 |
|---|---|---|---|---|---|---|
| Apr-23 2024 | $0.187235 | $0.182597 | $0.188807 | $0.183261 | $103,799 | $482,651 |
| Apr-22 2024 | $0.17835 | $0.17835 | $0.188533 | $0.184183 | $82,903 | $459,748 |
| Apr-21 2024 | $0.183818 | $0.176538 | $0.187193 | $0.184642 | $169,407 | $473,845 |
| Apr-20 2024 | $0.1898 | $0.172327 | $0.1898 | $0.179103 | $166,440 | $489,264 |
| Apr-19 2024 | $0.178992 | $0.172332 | $0.183121 | $0.178511 | $185,605 | $461,403 |
| Apr-18 2024 | $0.17929 | $0.169475 | $0.180286 | $0.180286 | $118,853 | $462,172 |
| Apr-17 2024 | $0.180281 | $0.179223 | $0.18218 | $0.179491 | $25,363 | $464,725 |
| Apr-16 2024 | $0.179735 | $0.129536 | $0.179735 | $0.175738 | $60,489 | $463,319 |
| Apr-15 2024 | $0.175947 | $0.156115 | $0.176063 | $0.162145 | $68,765 | $453,554 |
| Apr-14 2024 | $0.160465 | $0.141949 | $0.176766 | $0.164428 | $76,831 | $413,646 |
| Apr-13 2024 | $0.168093 | $0.168093 | $0.185587 | $0.185587 | $73,621 | $433,309 |
| Apr-12 2024 | $0.18587 | $0.173274 | $0.204431 | $0.173274 | $79,389 | $479,135 |
| Apr-11 2024 | $0.17323 | $0.162203 | $0.204275 | $0.197741 | $85,870 | $446,549 |
| Apr-10 2024 | $0.198216 | $0.168835 | $0.198216 | $0.168835 | $64,427 | $510,960 |
| Apr-09 2024 | $0.168305 | $0.163367 | $0.205711 | $0.199739 | $60,115 | $433,856 |