Meteora Historical Data

MET Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.242
+0.51%
$ 119 million $ 20.17 million
Dec 15, 2025 $ 0.241
+1.01%
$ 116.97 million $ 32.42 million
Dec 14, 2025 $ 0.241
-6.83%
$ 115.84 million $ 20.82 million
Dec 13, 2025 $ 0.258
-0.13%
$ 125.6 million $ 15.62 million
Dec 12, 2025 $ 0.259
-2.52%
$ 125.4 million $ 44.9 million
Dec 11, 2025 $ 0.265
-8.71%
$ 128.61 million $ 52.57 million
Dec 10, 2025 $ 0.291
-9.32%
$ 140.92 million $ 94.4 million
Dec 9, 2025 $ 0.32
-0.85%
$ 155.36 million $ 40.92 million
Dec 8, 2025 $ 0.323
-0.43%
$ 156.7 million $ 47.97 million
Dec 7, 2025 $ 0.325
-0.44%
$ 157.37 million $ 31.44 million
Dec 6, 2025 $ 0.326
+1.00%
$ 158.2 million $ 37.42 million
Dec 5, 2025 $ 0.323
-3.94%
$ 156.63 million $ 44.6 million
Dec 4, 2025 $ 0.336
+3.19%
$ 162.94 million $ 64.02 million
Dec 3, 2025 $ 0.326
+0.89%
$ 156.66 million $ 34.71 million
Dec 2, 2025 $ 0.323
+8.01%
$ 154.93 million $ 51.9 million
Dec 1, 2025 $ 0.299
-8.01%
$ 143.41 million $ 40.04 million
Nov 30, 2025 $ 0.334
+0.07%
$ 155.93 million $ 30.33 million
Nov 29, 2025 $ 0.332
+2.41%
$ 160.08 million $ 34.14 million
Nov 28, 2025 $ 0.325
-7.26%
$ 155.81 million $ 640.63 million
Nov 27, 2025 $ 0.349
+3.65%
$ 168.06 million $ 499.87 million
Nov 26, 2025 $ 0.335
-3.01%
$ 161.6 million $ 249.78 million
Nov 25, 2025 $ 0.347
+12.37%
$ 166.04 million $ 177.79 million
Nov 24, 2025 $ 0.31
+8.95%
$ 148.13 million $ 96.27 million
Nov 23, 2025 $ 0.286
-3.72%
$ 136.42 million $ 63 million
Nov 22, 2025 $ 0.302
-5.53%
$ 142.53 million $ 75.19 million
Nov 21, 2025 $ 0.309
-6.17%
$ 153.64 million $ 90.04 million
Nov 20, 2025 $ 0.34
-8.63%
$ 158.17 million $ 84.11 million
Nov 19, 2025 $ 0.372
-10.84%
$ 179.79 million $ 218.3 million
Nov 18, 2025 $ 0.431
+6.69%
$ 200.18 million $ 523.59 million
Nov 17, 2025 $ 0.404
-6.99%
$ 193.83 million $ 110.28 million
Nov 16, 2025 $ 0.429
-0.47%
$ 208.44 million $ 88.24 million
Nov 15, 2025 $ 0.44
-4.21%
$ 207.04 million $ 99.43 million
Nov 14, 2025 $ 0.461
+9.45%
$ 220.61 million $ 292.09 million
Nov 13, 2025 $ 0.428
-7.48%
$ 202.32 million $ 197.88 million
Nov 12, 2025 $ 0.469
+8.66%
$ 221.85 million $ 193.42 million
Nov 11, 2025 $ 0.432
+10.41%
$ 207.29 million $ 103.5 million
Nov 10, 2025 $ 0.391
+10.88%
$ 187.74 million $ 40.14 million
Nov 9, 2025 $ 0.353
-3.43%
$ 169.33 million $ 20.73 million
Nov 8, 2025 $ 0.365
-4.70%
$ 175.34 million $ 22.7 million
Nov 7, 2025 $ 0.383
+8.36%
$ 183.99 million $ 53.56 million
Nov 6, 2025 $ 0.354
-3.65%
$ 169.79 million $ 41.93 million
Nov 5, 2025 $ 0.367
+4.07%
$ 176.22 million $ 53.58 million
Nov 4, 2025 $ 0.353
-1.70%
$ 169.3 million $ 67.79 million
Nov 3, 2025 $ 0.359
-11.19%
$ 172.24 million $ 56.55 million
Nov 2, 2025 $ 0.404
-8.39%
$ 194.18 million $ 39.1 million
Nov 1, 2025 $ 0.441
-0.77%
$ 211.71 million $ 40.08 million
Oct 31, 2025 $ 0.451
-4.90%
$ 213.36 million $ 123.97 million
Oct 30, 2025 $ 0.465
+0.36%
$ 227.6 million $ 99.1 million
Oct 29, 2025 $ 0.463
-3.31%
$ 222.13 million $ 157.32 million
Oct 28, 2025 $ 0.476
+8.11%
$ 229.41 million $ 164.17 million