시가총액 $2.59T
-7.52%
볼륨 24시간 $382.35B
11.15%
BTC % 54.57%
-0.67%
ETH % 9.7%
-1.85%
코인
34.195
+7
거래소
885
마지막 업데이트
1 분 전에
Meteora (MET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.22759 | $0.225157 | $0.241992 | $0.23456 | $23,040,792 | $113,659,021 |
| Feb-03 2026 | $0.233989 | $0.222321 | $0.244837 | $0.239895 | $22,105,527 | $116,855,101 |
| Feb-02 2026 | $0.240098 | $0.225045 | $0.241465 | $0.228686 | $27,777,903 | $119,905,658 |
| Feb-01 2026 | $0.229024 | $0.223215 | $0.245329 | $0.232597 | $24,661,435 | $114,375,487 |
| Jan-31 2026 | $0.232598 | $0.229698 | $0.253794 | $0.252996 | $34,692,934 | $116,160,367 |
| Jan-30 2026 | $0.253148 | $0.245858 | $0.262684 | $0.262568 | $27,433,121 | $126,423,150 |
| Jan-29 2026 | $0.262496 | $0.252644 | $0.26958 | $0.267552 | $29,332,643 | $131,091,209 |
| Jan-28 2026 | $0.265751 | $0.265532 | $0.277715 | $0.270268 | $36,666,093 | $132,716,963 |
| Jan-27 2026 | $0.269853 | $0.236141 | $0.269853 | $0.236672 | $36,458,164 | $134,765,328 |
| Jan-26 2026 | $0.241453 | $0.240764 | $0.248077 | $0.243418 | $25,203,454 | $120,582,238 |
| Jan-25 2026 | $0.243614 | $0.238472 | $0.271367 | $0.268925 | $22,343,686 | $119,902,205 |
| Jan-24 2026 | $0.26909 | $0.263964 | $0.275431 | $0.270294 | $16,410,345 | $132,440,804 |
| Jan-23 2026 | $0.270216 | $0.267832 | $0.277724 | $0.268462 | $23,850,042 | $132,995,132 |
| Jan-22 2026 | $0.268642 | $0.258939 | $0.284665 | $0.279066 | $48,381,009 | $132,220,658 |
| Jan-21 2026 | $0.275041 | $0.253642 | $0.283424 | $0.255226 | $46,743,167 | $135,369,807 |