MetaDAO Historical Data

META Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 7.27
+10.61%
$ 151.98 million $ 1.87 million
Dec 15, 2025 $ 6.6
+3.83%
$ 136.96 million $ 2.24 million
Dec 14, 2025 $ 6.55
-5.29%
$ 132.45 million $ 1.73 million
Dec 13, 2025 $ 6.9
+5.54%
$ 144.3 million $ 1.56 million
Dec 12, 2025 $ 6.54
-6.39%
$ 136.24 million $ 2.05 million
Dec 11, 2025 $ 6.99
+8.36%
$ 145.17 million $ 2.2 million
Dec 10, 2025 $ 6.45
-0.40%
$ 134.32 million $ 2.63 million
Dec 9, 2025 $ 6.47
+19.44%
$ 133.57 million $ 2.4 million
Dec 8, 2025 $ 5.41
-5.55%
$ 112.73 million $ 2.04 million
Dec 7, 2025 $ 5.74
-6.81%
$ 119.52 million $ 1.69 million
Dec 6, 2025 $ 6.16
+2.81%
$ 128.34 million $ 1.72 million
Dec 5, 2025 $ 5.99
-1.99%
$ 124.88 million $ 1.93 million
Dec 4, 2025 $ 6.11
-9.25%
$ 127.14 million $ 2.17 million
Dec 3, 2025 $ 6.74
+9.31%
$ 140.16 million $ 2.5 million
Dec 2, 2025 $ 6.16
-7.38%
$ 128.45 million $ 2.77 million
Dec 1, 2025 $ 6.66
-3.46%
$ 138.86 million $ 4.44 million
Nov 30, 2025 $ 7.77
+16.48%
$ 143.84 million $ 3.56 million
Nov 29, 2025 $ 6.82
+21.28%
$ 139.06 million $ 2.74 million
Nov 28, 2025 $ 5.55
-6.94%
$ 117.32 million $ 2.25 million
Nov 27, 2025 $ 6.01
+6.12%
$ 124.39 million $ 1.94 million
Nov 26, 2025 $ 5.67
+5.51%
$ 117.97 million $ 1.79 million
Nov 25, 2025 $ 5.34
-11.48%
$ 111.99 million $ 2.59 million
Nov 24, 2025 $ 6.03
+7.87%
$ 125.58 million $ 2.24 million
Nov 23, 2025 $ 5.68
+6.91%
$ 117.22 million $ 2.44 million
Nov 22, 2025 $ 5.73
-5.39%
$ 110.28 million $ 2.31 million
Nov 21, 2025 $ 5.87
+6.28%
$ 126.09 million $ 3.82 million
Nov 20, 2025 $ 5.68
-11.95%
$ 115.05 million $ 2.94 million
Nov 19, 2025 $ 6.13
-15.61%
$ 127.44 million $ 25.22 million
Nov 18, 2025 $ 6.77
+39.03%
$ 151.11 million $ 18.53 million
Nov 17, 2025 $ 4.87
-13.09%
$ 101.47 million $ 2.95 million
Nov 16, 2025 $ 5.59
-3.39%
$ 116.75 million $ 2.45 million
Nov 15, 2025 $ 5.84
+1.81%
$ 120.53 million $ 2.47 million
Nov 14, 2025 $ 5.47
-8.96%
$ 118.55 million $ 3.51 million
Nov 13, 2025 $ 5.69
-6.31%
$ 125.3 million $ 4.09 million
Nov 12, 2025 $ 6.15
-6.30%
$ 126.61 million $ 4.49 million
Nov 11, 2025 $ 6.57
-1.71%
$ 136.84 million $ 7.69 million
Nov 10, 2025 $ 6.68
+0.44%
$ 139.22 million $ 3.22 million
Nov 9, 2025 $ 6.65
-8.93%
$ 138.61 million $ 2.27 million
Nov 8, 2025 $ 7.31
+10.18%
$ 152.21 million $ 2.77 million
Nov 7, 2025 $ 6.63
+15.95%
$ 138.11 million $ 3.97 million
Nov 6, 2025 $ 5.72
-8.59%
$ 119.1 million $ 2.64 million
Nov 5, 2025 $ 6.25
+1.07%
$ 130.29 million $ 2.76 million
Nov 4, 2025 $ 6.19
+15.64%
$ 129.03 million $ 8.2 million
Nov 3, 2025 $ 5.35
-2.86%
$ 111.57 million $ 6.21 million
Nov 2, 2025 $ 5.51
-9.77%
$ 114.8 million $ 3.55 million
Nov 1, 2025 $ 6.11
-7.28%
$ 127.28 million $ 1.61 million
Oct 31, 2025 $ 6.56
+10.94%
$ 137.28 million $ 4.94 million
Oct 30, 2025 $ 6.07
-16.58%
$ 123.29 million $ 5.71 million
Oct 29, 2025 $ 7.28
-14.42%
$ 151.75 million $ 3.42 million
Oct 28, 2025 $ 8.34
-7.12%
$ 181.39 million $ 3.92 million