Market Cap $3.35T
-0.72%
Volume 24h $289.55B
-9.16%
BTC % 54.84%
-0.1%
ETH % 11.23%
0.8%
Coins
33.760
+3
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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.326354 | $0.314889 | $0.337343 | $0.323409 | $41,506,350 | $158,268,289 |
| Dec-02 2025 | $0.323229 | $0.291225 | $0.333378 | $0.298834 | $62,289,815 | $156,752,986 |
| Dec-01 2025 | $0.298692 | $0.287117 | $0.324961 | $0.324961 | $47,283,984 | $144,853,651 |
| Nov-30 2025 | $0.325778 | $0.322263 | $0.342711 | $0.33353 | $35,997,773 | $157,989,048 |
| Nov-29 2025 | $0.333959 | $0.318131 | $0.335519 | $0.324986 | $38,303,853 | $161,956,233 |
| Nov-28 2025 | $0.324926 | $0.322352 | $0.349426 | $0.349293 | $688,697,784 | $157,575,594 |
| Nov-27 2025 | $0.349381 | $0.330739 | $0.392086 | $0.336166 | $559,251,413 | $169,435,861 |
| Nov-26 2025 | $0.336698 | $0.315611 | $0.353469 | $0.344624 | $278,910,525 | $163,285,298 |
| Nov-25 2025 | $0.346754 | $0.304181 | $0.352626 | $0.308086 | $207,091,835 | $168,161,835 |
| Nov-24 2025 | $0.30866 | $0.28249 | $0.316525 | $0.284076 | $109,874,229 | $147,458,676 |
| Nov-23 2025 | $0.284052 | $0.278104 | $0.3008 | $0.297202 | $75,950,908 | $135,702,363 |
| Nov-22 2025 | $0.296959 | $0.293092 | $0.335661 | $0.319541 | $83,976,491 | $141,868,641 |
| Nov-21 2025 | $0.319447 | $0.298427 | $0.331835 | $0.329953 | $109,378,798 | $152,612,002 |
| Nov-20 2025 | $0.328962 | $0.328962 | $0.384009 | $0.37245 | $93,578,221 | $157,157,781 |
| Nov-19 2025 | $0.372389 | $0.347801 | $0.418631 | $0.418631 | $136,204,066 | $177,904,464 |