MetaDAO Historical Data

META Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 4.37
+0.46%
$ 91.04 million $ 1.13 million
Feb 3, 2026 $ 4.35
-1.82%
$ 90.61 million $ 1.12 million
Feb 2, 2026 $ 4.43
+7.57%
$ 92.3 million $ 1.39 million
Feb 1, 2026 $ 4.15
-15.17%
$ 86.37 million $ 1.25 million
Jan 31, 2026 $ 4.86
-11.45%
$ 101.35 million $ 1.38 million
Jan 30, 2026 $ 5.49
+1.94%
$ 114.48 million $ 1.31 million
Jan 29, 2026 $ 5.39
-8.44%
$ 112.3 million $ 1.34 million
Jan 28, 2026 $ 5.87
-4.97%
$ 122.33 million $ 1.48 million
Jan 27, 2026 $ 6.18
+2.69%
$ 128.72 million $ 1.39 million
Jan 26, 2026 $ 5.98
+1.09%
$ 124.66 million $ 1.38 million
Jan 25, 2026 $ 5.92
-6.02%
$ 123.31 million $ 1.5 million
Jan 24, 2026 $ 6.3
-3.53%
$ 131.22 million $ 1.46 million
Jan 23, 2026 $ 6.53
+3.20%
$ 136.02 million $ 1.5 million
Jan 22, 2026 $ 6.33
+9.57%
$ 131.81 million $ 1.54 million
Jan 21, 2026 $ 5.78
-2.39%
$ 120.33 million $ 1.44 million
Jan 20, 2026 $ 5.92
-2.64%
$ 123.28 million $ 1.41 million
Jan 19, 2026 $ 6.08
-0.27%
$ 126.62 million $ 1.4 million
Jan 18, 2026 $ 6.09
-4.74%
$ 126.83 million $ 1.43 million
Jan 17, 2026 $ 6.4
+12.14%
$ 133.31 million $ 1.48 million
Jan 16, 2026 $ 5.71
+2.29%
$ 118.88 million $ 1.58 million
Jan 15, 2026 $ 5.58
-9.82%
$ 116.21 million $ 1.38 million
Jan 14, 2026 $ 6.18
+3.28%
$ 128.87 million $ 1.42 million
Jan 13, 2026 $ 5.99
-2.59%
$ 124.78 million $ 1.5 million
Jan 12, 2026 $ 6.15
-6.95%
$ 128.09 million $ 1.96 million
Jan 11, 2026 $ 6.61
-7.96%
$ 137.67 million $ 1.62 million
Jan 10, 2026 $ 7.18
-0.05%
$ 149.58 million $ 1.66 million
Jan 9, 2026 $ 7.18
-5.04%
$ 149.65 million $ 1.67 million
Jan 8, 2026 $ 7.56
+2.80%
$ 157.58 million $ 1.75 million
Jan 7, 2026 $ 7.7
-5.15%
$ 160.44 million $ 163,708
Jan 6, 2026 $ 8.12
-13.35%
$ 169.18 million $ 2.09 million
Jan 5, 2026 $ 9.37
-10.61%
$ 195.25 million $ 3.42 million
Jan 4, 2026 $ 10.48
+7.64%
$ 218.37 million $ 4.36 million
Jan 3, 2026 $ 9.73
+18.23%
$ 202.77 million $ 3.35 million
Jan 2, 2026 $ 8.23
+14.44%
$ 171.5 million $ 3.12 million
Jan 1, 2026 $ 7.19
-0.06%
$ 149.87 million $ 1.72 million
Dec 31, 2025 $ 7.19
+10.23%
$ 149.94 million $ 1.73 million
Dec 30, 2025 $ 6.5
-0.42%
$ 135.86 million $ 1.68 million
Dec 29, 2025 $ 6.52
-0.69%
$ 136.07 million $ 1.68 million
Dec 28, 2025 $ 6.55
+2.30%
$ 136.78 million $ 1.77 million
Dec 27, 2025 $ 6.44
+6.72%
$ 133.37 million $ 1.58 million
Dec 26, 2025 $ 6
-1.50%
$ 125.7 million $ 1.49 million
Dec 25, 2025 $ 6.12
+1.36%
$ 126.63 million $ 1.45 million
Dec 24, 2025 $ 5.97
-4.68%
$ 125.68 million $ 1.44 million
Dec 23, 2025 $ 6.29
+0.31%
$ 130.47 million $ 1.56 million
Dec 22, 2025 $ 6.28
-0.83%
$ 131.01 million $ 1.64 million
Dec 21, 2025 $ 6.35
-2.10%
$ 131.99 million $ 1.52 million
Dec 20, 2025 $ 6.45
+0.34%
$ 135.37 million $ 1.55 million
Dec 19, 2025 $ 6.35
+10.39%
$ 134.3 million $ 2.72 million
Dec 18, 2025 $ 5.78
-11.59%
$ 120.79 million $ 2.08 million
Dec 17, 2025 $ 6.56
-10.09%
$ 136.35 million $ 1.8 million