MET
Ранг 249
DeFi application
Meteora
$0.1975
+4.11% 24H
-7.10% 7D
Market cap
Market cap
$108.72M
0.00% от рынка
Fully diluted
Fully diluted
$197.11M
+81.30% выше рыночной капитализации
Объём, 24h
Объём, 24h
$4.00M
3.68% от market cap
В обращении
В обращении
550.33M MET
из 1.00B максимум
От исторического максимума
От исторического максимума
-71.25%
максимум по 23 Oct 2025
Волатильность, 30d
Волатильность, 30d
93.8%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 309 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-27 | $0.2084 | $113.56M | $5.97M |
| 2026-08-26 | $0.2111 | $115.00M | $9.44M |
| 2026-08-25 | $0.2263 | $123.25M | $12.32M |
| 2026-08-24 | $0.2455 | $133.68M | $15.41M |
| 2026-08-23 | $0.2205 | $120.08M | $20.47M |
| 2026-08-22 | $0.2170 | $118.16M | $16.22M |
| 2026-08-21 | $0.2101 | $114.37M | $48.12M |
| 2026-08-20 | $0.1997 | $108.68M | $17.21M |
| 2026-08-19 | $0.1744 | $94.92M | $6.63M |
| 2026-08-18 | $0.1628 | $88.59M | $4.50M |
| 2026-08-17 | $0.1614 | $87.82M | $3.19M |
| 2026-08-16 | $0.1640 | $89.21M | $3.82M |
| 2026-08-15 | $0.1636 | $88.95M | $6.19M |
| 2026-08-14 | $0.1695 | $92.21M | $6.21M |
| 2026-08-13 | $0.1574 | $85.61M | $6.54M |
| 2026-08-12 | $0.1584 | $86.14M | $5.78M |
| 2026-08-11 | $0.1573 | $85.51M | $4.21M |
| 2026-08-10 | $0.1622 | $88.17M | $4.44M |
| 2026-08-09 | $0.1679 | $91.23M | $6.98M |
| 2026-08-08 | $0.1617 | $87.84M | $7.85M |
| 2026-08-07 | $0.1624 | $88.24M | $4.27M |
| 2026-08-06 | $0.1690 | $91.81M | $5.08M |
| 2026-08-05 | $0.1641 | $89.11M | $5.81M |
| 2026-08-04 | $0.1608 | $87.29M | $5.80M |
| 2026-08-03 | $0.1630 | $88.50M | $6.34M |
| 2026-08-02 | $0.1680 | $91.17M | $7.21M |
| 2026-08-01 | $0.1785 | $96.87M | $10.24M |
| 2026-07-31 | $0.1730 | $93.89M | $8.83M |
| 2026-07-30 | $0.1721 | $93.37M | $11.76M |
| 2026-07-29 | $0.1693 | $91.04M | $11.75M |
| 2026-07-28 | $0.1613 | $86.71M | $12.58M |
| 2026-07-27 | $0.1780 | $95.70M | $13.60M |
| 2026-07-26 | $0.1623 | $87.25M | $8.49M |
| 2026-07-25 | $0.1618 | $86.93M | $16.56M |
| 2026-07-24 | $0.1620 | $87.07M | $9.29M |
| 2026-07-23 | $0.1609 | $86.46M | $11.29M |
| 2026-07-22 | $0.1615 | $86.77M | $20.88M |
| 2026-07-21 | $0.1690 | $90.77M | $41.92M |
| 2026-07-20 | $0.1446 | $77.64M | $7.65M |
| 2026-07-19 | $0.1376 | $73.87M | $14.95M |
| 2026-07-18 | $0.1294 | $69.47M | $13.37M |
| 2026-07-17 | $0.1430 | $76.73M | $9.28M |
| 2026-07-16 | $0.1582 | $84.90M | $34.06M |
| 2026-07-15 | $0.1490 | $79.96M | $4.93M |
| 2026-07-14 | $0.1473 | $79.02M | $10.37M |
| 2026-07-13 | $0.1478 | $79.31M | $6.84M |
| 2026-07-12 | $0.1521 | $81.60M | $4.66M |
| 2026-07-11 | $0.1556 | $83.46M | $6.86M |
| 2026-07-10 | $0.1607 | $86.19M | $10.09M |
| 2026-07-09 | $0.1611 | $86.36M | $15.46M |
| 2026-07-08 | $0.1583 | $84.86M | $8.86M |
| 2026-07-07 | $0.1708 | $91.52M | $13.21M |
| 2026-07-06 | $0.1748 | $93.67M | $10.60M |
| 2026-07-05 | $0.1771 | $94.91M | $13.59M |
| 2026-07-04 | $0.1915 | $102.56M | $24.94M |
| 2026-07-03 | $0.1753 | $93.91M | $29.63M |
| 2026-07-02 | $0.1778 | $95.21M | $35.01M |
| 2026-07-01 | $0.1619 | $86.70M | $22.11M |
| 2026-06-30 | $0.1682 | $90.04M | $24.93M |
| 2026-06-29 | $0.1580 | $84.59M | $11.09M |
| 2026-06-28 | $0.1655 | $88.55M | $19.24M |
| 2026-06-27 | $0.1661 | $88.91M | $20.67M |
| 2026-06-26 | $0.1500 | $80.25M | $17.13M |
| 2026-06-25 | $0.1522 | $80.68M | $13.07M |
| 2026-06-24 | $0.1612 | $85.44M | $19.31M |
| 2026-06-23 | $0.1570 | $83.24M | $29.35M |
| 2026-06-22 | $0.1624 | $86.09M | $49.06M |
| 2026-06-21 | $0.1608 | $85.23M | $77.61M |
| 2026-06-20 | $0.1358 | $71.97M | $97.91M |
| 2026-06-19 | $0.1068 | $56.58M | $7.09M |
| 2026-06-18 | $0.1124 | $59.53M | $6.41M |
| 2026-06-17 | $0.1141 | $60.42M | $8.11M |
| 2026-06-16 | $0.1184 | $62.68M | $15.66M |
| 2026-06-15 | $0.1093 | $57.88M | $6.73M |
| 2026-06-14 | $0.1051 | $55.65M | $6.44M |
| 2026-06-13 | $0.1035 | $54.79M | $7.99M |
| 2026-06-12 | $0.1040 | $55.03M | $8.96M |
| 2026-06-11 | $0.0975 | $51.60M | $10.94M |
| 2026-06-10 | $0.1012 | $53.53M | $7.86M |
| 2026-06-09 | $0.1018 | $53.85M | $8.70M |
| 2026-06-08 | $0.0993 | $52.54M | $8.90M |
| 2026-06-07 | $0.0983 | $51.96M | $8.92M |
| 2026-06-06 | $0.1040 | $54.97M | $13.29M |
| 2026-06-05 | $0.1209 | $63.93M | $21.53M |
| 2026-06-04 | $0.1327 | $69.50M | $12.27M |
| 2026-06-03 | $0.1300 | $68.10M | $17.66M |
| 2026-06-02 | $0.1321 | $69.15M | $12.59M |
| 2026-06-01 | $0.1287 | $67.40M | $13.17M |
| 2026-05-31 | $0.1270 | $66.46M | $5.94M |
| 2026-05-30 | $0.1253 | $65.60M | $7.99M |
| 2026-05-29 | $0.1274 | $66.66M | $9.37M |
| 2026-05-28 | $0.1323 | $9.47M | $9.31M |
| 2026-05-27 | $0.1364 | $9.75M | $12.12M |
| 2026-05-26 | $0.1321 | $9.43M | $6.35M |
| 2026-05-25 | $0.1320 | $9.42M | $7.19M |
| 2026-05-24 | $0.1383 | $9.85M | $8.75M |
| 2026-05-23 | $0.1363 | $9.70M | $8.51M |
| 2026-05-22 | $0.1476 | $10.49M | $8.59M |
| 2026-05-21 | $0.1454 | $10.32M | $7.67M |
| 2026-05-20 | $0.1409 | $9.99M | $5.38M |
| 2026-05-19 | $0.1440 | $10.20M | $6.84M |
| 2026-05-18 | $0.1433 | $10.10M | $5.11M |
| 2026-05-17 | $0.1471 | $10.37M | $5.61M |
| 2026-05-16 | $0.1532 | $10.80M | $6.53M |
| 2026-05-15 | $0.1603 | $11.30M | $8.06M |
| 2026-05-14 | $0.1536 | $10.83M | $8.83M |
| 2026-05-13 | $0.1708 | $93.28M | $9.52M |
| 2026-05-12 | $0.1783 | $97.37M | $8.36M |
| 2026-05-11 | $0.1790 | $97.74M | $9.47M |
| 2026-05-10 | $0.1800 | $98.30M | $14.07M |
| 2026-05-09 | $0.1822 | $99.50M | $12.66M |
| 2026-05-08 | $0.1736 | $94.78M | $14.14M |
| 2026-05-07 | $0.1679 | $91.68M | $9.51M |
| 2026-05-06 | $0.1667 | $91.01M | $9.93M |
| 2026-05-05 | $0.1678 | $91.63M | $14.17M |
| 2026-05-04 | $0.1625 | $83.49M | $22.16M |
| 2026-05-03 | $0.1647 | $84.64M | $7.64M |
| 2026-05-02 | $0.1597 | $82.07M | $8.16M |
| 2026-05-01 | $0.1550 | $79.62M | $9.85M |
| 2026-04-30 | $0.1522 | $78.21M | $13.08M |
| 2026-04-29 | $0.1532 | $78.70M | $6.23M |
| 2026-04-28 | $0.1549 | $79.59M | $8.69M |
| 2026-04-27 | $0.1625 | $83.49M | $9.90M |
| 2026-04-26 | $0.1565 | $80.43M | $8.23M |
| 2026-04-25 | $0.1634 | $83.95M | $16.72M |
| 2026-04-24 | $0.1760 | $90.46M | $36.41M |
| 2026-04-23 | $0.1849 | $95.02M | $214.66M |
| 2026-04-22 | $0.1802 | $92.61M | $51.24M |
| 2026-04-21 | $0.1471 | $75.58M | $6.25M |
| 2026-04-20 | $0.1407 | $72.29M | $6.32M |
| 2026-04-19 | $0.1466 | $75.34M | $10.77M |
| 2026-04-18 | $0.1513 | $77.72M | $10.25M |
| 2026-04-17 | $0.1517 | $77.93M | $15.29M |
| 2026-04-16 | $0.1410 | $72.43M | $8.02M |
| 2026-04-15 | $0.1344 | $69.07M | $7.25M |
| 2026-04-14 | $0.1397 | $71.79M | $8.85M |
| 2026-04-13 | $0.1318 | $67.70M | $10.58M |
| 2026-04-12 | $0.1426 | $73.25M | $65.75M |
| 2026-04-11 | $0.1364 | $70.11M | $7.84M |
| 2026-04-10 | $0.1335 | $68.59M | $5.31M |
| 2026-04-09 | $0.1324 | $68.03M | $8.78M |
| 2026-04-08 | $0.1426 | $73.25M | $34.02M |
| 2026-04-07 | $0.1348 | $69.26M | $22.35M |
| 2026-04-06 | $0.1291 | $66.36M | $8.91M |
| 2026-04-05 | $0.1273 | $65.39M | $5.04M |
| 2026-04-04 | $0.1284 | $65.96M | $16.80M |
| 2026-04-03 | $0.1300 | $66.78M | $18.84M |
| 2026-04-02 | $0.1348 | $69.28M | $18.75M |
| 2026-04-01 | $0.1340 | $68.87M | $11.00M |
| 2026-03-31 | $0.1355 | $69.64M | $8.66M |
| 2026-03-30 | $0.1318 | $67.71M | $7.05M |
| 2026-03-29 | $0.1413 | $72.60M | $11.54M |
| 2026-03-28 | $0.1505 | $77.35M | $39.76M |
| 2026-03-27 | $0.1367 | $70.24M | $17.01M |
| 2026-03-26 | $0.1438 | $72.83M | $16.59M |
| 2026-03-25 | $0.1369 | $69.35M | $15.01M |
| 2026-03-24 | $0.1413 | $71.59M | $8.95M |
| 2026-03-23 | $0.1432 | $72.55M | $7.66M |
| 2026-03-22 | $0.1479 | $74.91M | $4.85M |
| 2026-03-21 | $0.1527 | $77.34M | $5.60M |
| 2026-03-20 | $0.1549 | $78.45M | $10.24M |
| 2026-03-19 | $0.1558 | $78.91M | $11.03M |
| 2026-03-18 | $0.1656 | $83.88M | $7.51M |
| 2026-03-17 | $0.1717 | $86.97M | $12.40M |
| 2026-03-16 | $0.1627 | $82.44M | $6.13M |
| 2026-03-15 | $0.1647 | $83.45M | $8.15M |
| 2026-03-14 | $0.1698 | $86.01M | $26.49M |
| 2026-03-13 | $0.1608 | $81.47M | $6.88M |
| 2026-03-12 | $0.1621 | $161.75M | $7.44M |
| 2026-03-11 | $0.1589 | $80.52M | $6.91M |
| 2026-03-10 | $0.1586 | $80.34M | $8.56M |
| 2026-03-09 | $0.1556 | $78.83M | $10.29M |
| 2026-03-08 | $0.1606 | $81.35M | $8.16M |
| 2026-03-07 | $0.1708 | $86.56M | $12.76M |
| 2026-03-06 | $0.1724 | $87.32M | $7.89M |
| 2026-03-05 | $0.1773 | $89.82M | $10.51M |
| 2026-03-04 | $0.1730 | $87.64M | $12.15M |
| 2026-03-03 | $0.1778 | $90.08M | $9.75M |
| 2026-03-02 | $0.1790 | $90.68M | $10.55M |
| 2026-03-01 | $0.1839 | $93.16M | $11.26M |
| 2026-02-28 | $0.1826 | $92.49M | $15.42M |
| 2026-02-27 | $0.1857 | $94.10M | $26.21M |
| 2026-02-26 | $0.1860 | $94.23M | $18.50M |
| 2026-02-25 | $0.1807 | $90.26M | $30.74M |
| 2026-02-24 | $0.1843 | $92.05M | $14.44M |
| 2026-02-23 | $0.1919 | $95.82M | $8.38M |
| 2026-02-22 | $0.2102 | $104.95M | $6.99M |
| 2026-02-21 | $0.2136 | $106.69M | $24.31M |
| 2026-02-20 | $0.2330 | $116.36M | $19.84M |
| 2026-02-19 | $0.2080 | $103.87M | $11.17M |
| 2026-02-18 | $0.2258 | $112.78M | $27.94M |
| 2026-02-17 | $0.2222 | $110.96M | $11.30M |
| 2026-02-16 | $0.2169 | $108.32M | $13.32M |
| 2026-02-15 | $0.2286 | $114.16M | $9.50M |
| 2026-02-14 | $0.2223 | $111.04M | $12.66M |
| 2026-02-13 | $0.2111 | $105.45M | $13.60M |
| 2026-02-12 | $0.2096 | $104.66M | $14.83M |
| 2026-02-11 | $0.2098 | $209.37M | $13.79M |
| 2026-02-10 | $0.2131 | $212.59M | $12.00M |
| 2026-02-09 | $0.2123 | $106.01M | $13.16M |
| 2026-02-08 | $0.2192 | $109.46M | $19.50M |
| 2026-02-07 | $0.2168 | $108.27M | $33.88M |
| 2026-02-06 | $0.1976 | $98.69M | $24.12M |
| 2026-02-05 | $0.2279 | $113.79M | $22.18M |
| 2026-02-04 | $0.2349 | $117.32M | $21.19M |
| 2026-02-03 | $0.2401 | $119.90M | $28.04M |
| 2026-02-02 | $0.2289 | $114.33M | $23.19M |
| 2026-02-01 | $0.2330 | $116.35M | $31.61M |
| 2026-01-31 | $0.2530 | $126.37M | $26.64M |
| 2026-01-30 | $0.2627 | $131.20M | $27.48M |
| 2026-01-29 | $0.2682 | $133.94M | $33.54M |
| 2026-01-28 | $0.2707 | $135.19M | $35.84M |
| 2026-01-27 | $0.2384 | $119.03M | $23.78M |
| 2026-01-26 | $0.2432 | $119.72M | $19.75M |
| 2026-01-25 | $0.2689 | $132.34M | $14.72M |
| 2026-01-24 | $0.2703 | $133.04M | $21.96M |
| 2026-01-23 | $0.2687 | $132.23M | $40.37M |
| 2026-01-22 | $0.2831 | $139.33M | $46.15M |
| 2026-01-21 | $0.2548 | $125.43M | $36.54M |
| 2026-01-20 | $0.2852 | $140.37M | $70.69M |
| 2026-01-19 | $0.3063 | $150.74M | $142.86M |
| 2026-01-18 | $0.2862 | $140.84M | $68.28M |
| 2026-01-17 | $0.3148 | $154.92M | $207.77M |
| 2026-01-16 | $0.2510 | $123.54M | $18.31M |
| 2026-01-15 | $0.2669 | $131.34M | $23.96M |
| 2026-01-14 | $0.2710 | $133.37M | $20.26M |
| 2026-01-13 | $0.2552 | $125.61M | $29.38M |
| 2026-01-12 | $0.2752 | $135.44M | $27.38M |
| 2026-01-11 | $0.2497 | $122.89M | $9.32M |
| 2026-01-10 | $0.2646 | $130.23M | $12.22M |
| 2026-01-09 | $0.2730 | $134.34M | $17.60M |
| 2026-01-08 | $0.2704 | $133.10M | $18.09M |
| 2026-01-07 | $0.2851 | $140.33M | $23.53M |
| 2026-01-06 | $0.2918 | $143.63M | $28.89M |
| 2026-01-05 | $0.2787 | $137.15M | $15.72M |
| 2026-01-04 | $0.2843 | $139.93M | $13.83M |
| 2026-01-03 | $0.2825 | $139.02M | $38.04M |
| 2026-01-02 | $0.2636 | $129.73M | $9.93M |
| 2026-01-01 | $0.2518 | $123.95M | $12.14M |
| 2025-12-31 | $0.2556 | $125.66M | $9.39M |
| 2025-12-30 | $0.2539 | $124.84M | $16.22M |
| 2025-12-29 | $0.2561 | $126.05M | $14.91M |
| 2025-12-28 | $0.2561 | $126.04M | $13.67M |
| 2025-12-27 | $0.2506 | $123.60M | $29.96M |
| 2025-12-26 | $0.2406 | $118.57M | $15.22M |
| 2025-12-25 | $0.2433 | $117.97M | $13.73M |
| 2025-12-24 | $0.2398 | $116.28M | $19.08M |
| 2025-12-23 | $0.2458 | $118.86M | $44.31M |
| 2025-12-22 | $0.2419 | $117.44M | $22.67M |
| 2025-12-21 | $0.2340 | $113.49M | $24.40M |
| 2025-12-20 | $0.2197 | $106.53M | $29.10M |
| 2025-12-19 | $0.2080 | $100.82M | $32.19M |
| 2025-12-18 | $0.2218 | $107.64M | $30.59M |
| 2025-12-17 | $0.2457 | $118.91M | $31.24M |
| 2025-12-16 | $0.2414 | $116.89M | $44.04M |
| 2025-12-15 | $0.2391 | $116.19M | $29.70M |
| 2025-12-14 | $0.2592 | $125.68M | $23.85M |
| 2025-12-13 | $0.2590 | $125.52M | $58.94M |
| 2025-12-12 | $0.2660 | $128.73M | $67.89M |
| 2025-12-11 | $0.2907 | $141.01M | $110.98M |
| 2025-12-10 | $0.3210 | $155.50M | $63.06M |
| 2025-12-09 | $0.3234 | $156.66M | $65.47M |
| 2025-12-08 | $0.3245 | $157.28M | $45.55M |
| 2025-12-07 | $0.3262 | $158.22M | $49.17M |
| 2025-12-06 | $0.3228 | $156.52M | $57.07M |
| 2025-12-05 | $0.3362 | $163.04M | $77.74M |
| 2025-12-04 | $0.3262 | $158.14M | $45.88M |
| 2025-12-03 | $0.3231 | $156.63M | $64.63M |
| 2025-12-02 | $0.2986 | $144.84M | $51.78M |
| 2025-12-01 | $0.3260 | $158.40M | $37.86M |
| 2025-11-30 | $0.3338 | $161.87M | $36.87M |
| 2025-11-29 | $0.3246 | $157.69M | $600.88M |
| 2025-11-28 | $0.3495 | $169.34M | $389.22M |
| 2025-11-27 | $0.3367 | $163.27M | $279.76M |
| 2025-11-26 | $0.3459 | $167.96M | $192.87M |
| 2025-11-25 | $0.3084 | $147.46M | $104.32M |
| 2025-11-24 | $0.2840 | $135.67M | $77.14M |
| 2025-11-23 | $0.2968 | $141.91M | $83.21M |
| 2025-11-22 | $0.3194 | $152.60M | $108.35M |
| 2025-11-21 | $0.3300 | $157.19M | $89.34M |
| 2025-11-20 | $0.3720 | $177.59M | $126.79M |
| 2025-11-19 | $0.4200 | $200.19M | $262.11M |
| 2025-11-18 | $0.4032 | $192.61M | $125.64M |
| 2025-11-17 | $0.4340 | $207.76M | $106.76M |
| 2025-11-16 | $0.4304 | $205.71M | $111.88M |
| 2025-11-15 | $0.4599 | $219.26M | $319.58M |
| 2025-11-14 | $0.4213 | $201.62M | $241.12M |
| 2025-11-13 | $0.4625 | $220.77M | $260.76M |
| 2025-11-12 | $0.4322 | $207.21M | $126.20M |
| 2025-11-11 | $0.3911 | $187.04M | $57.20M |
| 2025-11-10 | $0.3523 | $168.36M | $32.53M |
| 2025-11-09 | $0.3644 | $174.11M | $36.11M |
| 2025-11-08 | $0.3821 | $183.10M | $74.01M |
| 2025-11-07 | $0.3527 | $168.51M | $60.50M |
| 2025-11-06 | $0.3663 | $175.41M | $77.26M |
| 2025-11-05 | $0.3526 | $168.67M | $92.86M |
| 2025-11-04 | $0.3587 | $171.39M | $76.49M |
| 2025-11-03 | $0.4041 | $193.05M | $56.97M |
| 2025-11-02 | $0.4406 | $210.89M | $60.77M |
| 2025-11-01 | $0.4443 | $212.30M | $143.75M |
| 2025-10-31 | $0.4743 | $226.50M | $122.59M |
| 2025-10-30 | $0.4631 | $221.33M | $181.75M |
| 2025-10-29 | $0.4779 | $228.16M | $200.80M |
| 2025-10-28 | $0.4402 | $210.27M | $182.90M |
| 2025-10-27 | $0.5383 | $256.83M | $96.79M |
| 2025-10-26 | $0.5322 | $254.83M | $91.45M |
| 2025-10-25 | $0.5496 | $263.96M | $135.39M |
| 2025-10-24 | $0.5517 | $264.99M | $236.75M |
| 2025-10-23 | $0.6869 | $329.72M | $7.35M |