Market Cap $2.45T
-2.01%
Volume 24h $186.49B
-8.96%
BTC % 53.8%
0.09%
ETH % 9.51%
-2.41%
Coins
34.284
+8
Exchanges
885
Last update
1 minute ago
Meteora (MET) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.18243 | $0.180133 | $0.189274 | $0.185063 | $17,101,475 | $92,423,747 |
| Feb-26 2026 | $0.184872 | $0.180674 | $0.193328 | $0.185677 | $32,892,124 | $93,661,071 |
| Feb-25 2026 | $0.184984 | $0.178992 | $0.192815 | $0.18068 | $20,771,598 | $93,717,533 |
| Feb-24 2026 | $0.180778 | $0.16683 | $0.183612 | $0.183612 | $31,848,614 | $90,281,102 |
| Feb-23 2026 | $0.183389 | $0.183277 | $0.201236 | $0.199553 | $16,101,917 | $91,585,090 |
| Feb-22 2026 | $0.199287 | $0.197448 | $0.209915 | $0.209915 | $7,939,883 | $99,524,513 |
| Feb-21 2026 | $0.209959 | $0.209832 | $0.215347 | $0.213096 | $7,350,890 | $104,854,162 |
| Feb-20 2026 | $0.213126 | $0.207261 | $0.222299 | $0.222299 | $31,054,347 | $106,435,891 |
| Feb-19 2026 | $0.214079 | $0.206733 | $0.216135 | $0.207733 | $13,178,626 | $106,911,999 |
| Feb-18 2026 | $0.207785 | $0.206417 | $0.224777 | $0.224744 | $12,121,641 | $103,768,454 |
| Feb-17 2026 | $0.2249 | $0.218067 | $0.229328 | $0.222145 | $29,512,136 | $112,315,702 |
| Feb-16 2026 | $0.222028 | $0.21654 | $0.225258 | $0.21669 | $11,570,179 | $110,881,319 |
| Feb-15 2026 | $0.216749 | $0.215269 | $0.235654 | $0.229329 | $15,396,002 | $108,245,131 |
| Feb-14 2026 | $0.229391 | $0.220096 | $0.230697 | $0.222025 | $9,344,623 | $114,558,577 |
| Feb-13 2026 | $0.222147 | $0.208058 | $0.225166 | $0.211052 | $13,367,785 | $110,940,963 |