Metya Token Historical Data

MET Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2026 $ 0.179
-2.83%
$ 36.35 million $ 86,884
Feb 28, 2026 $ 0.184
+0.66%
$ 37.37 million $ 114,438
Feb 27, 2026 $ 0.183
-1.67%
$ 37.12 million $ 182,885
Feb 26, 2026 $ 0.185
-0.81%
$ 37.57 million $ 595,867
Feb 25, 2026 $ 0.185
+2.54%
$ 37.71 million $ 341,923
Feb 24, 2026 $ 0.181
-1.36%
$ 36.76 million $ 491,180
Feb 23, 2026 $ 0.183
-8.26%
$ 37.24 million $ 210,232
Feb 22, 2026 $ 0.199
-5.05%
$ 40.52 million $ 62,372
Feb 21, 2026 $ 0.21
-1.41%
$ 42.75 million $ 48,932
Feb 20, 2026 $ 0.213
-5.03%
$ 43.38 million $ 367,063
Feb 19, 2026 $ 0.214
+2.88%
$ 43.53 million $ 107,098
Feb 18, 2026 $ 0.208
-7.35%
$ 42.29 million $ 184,615
Feb 17, 2026 $ 0.225
+0.90%
$ 45.71 million $ 327,019
Feb 16, 2026 $ 0.222
+2.40%
$ 45.15 million $ 42,323
Feb 15, 2026 $ 0.217
-5.24%
$ 44.14 million $ 213,904
Feb 14, 2026 $ 0.229
+3.19%
$ 46.66 million $ 110,961
Feb 13, 2026 $ 0.222
+5.21%
$ 45.22 million $ 84,604
Feb 12, 2026 $ 0.211
+0.76%
$ 43 million $ 102,033
Feb 11, 2026 $ 0.209
-0.24%
$ 42.55 million $ 126,895
Feb 10, 2026 $ 0.21
-1.73%
$ 42.63 million $ 118,899
Feb 9, 2026 $ 0.213
+0.24%
$ 43.24 million $ 113,514
Feb 8, 2026 $ 0.213
-3.19%
$ 43.24 million $ 181,165
Feb 7, 2026 $ 0.22
+1.15%
$ 44.65 million $ 303,064
Feb 6, 2026 $ 0.218
+9.67%
$ 44.3 million $ 737,132
Feb 5, 2026 $ 0.198
-13.38%
$ 40.17 million $ 478,351
Feb 4, 2026 $ 0.228
-3.18%
$ 46.38 million $ 247,405
Feb 3, 2026 $ 0.234
-2.70%
$ 47.64 million $ 263,655
Feb 2, 2026 $ 0.24
+4.58%
$ 48.8 million $ 353,334
Feb 1, 2026 $ 0.229
-1.89%
$ 46.5 million $ 366,807
Jan 31, 2026 $ 0.234
-7.70%
$ 47.53 million $ 544,005
Jan 30, 2026 $ 0.254
-3.58%
$ 51.56 million $ 420,569
Jan 29, 2026 $ 0.263
-2.16%
$ 53.47 million $ 615,796
Jan 28, 2026 $ 0.266
-1.52%
$ 54.12 million $ 862,244
Jan 27, 2026 $ 0.27
+13.25%
$ 54.94 million $ 775,407
Jan 26, 2026 $ 0.239
-1.64%
$ 48.67 million $ 503,717
Jan 25, 2026 $ 0.244
-9.33%
$ 49.63 million $ 354,198
Jan 24, 2026 $ 0.27
-0.30%
$ 54.86 million $ 198,213
Jan 23, 2026 $ 0.27
+0.56%
$ 54.92 million $ 297,129
Jan 22, 2026 $ 0.269
-4.55%
$ 54.67 million $ 718,854
Jan 21, 2026 $ 0.275
+7.96%
$ 56.02 million $ 734,131
Jan 20, 2026 $ 0.255
-10.61%
$ 51.91 million $ 631,517
Jan 19, 2026 $ 0.286
-4.67%
$ 58.09 million $ 1.61 million
Jan 18, 2026 $ 0.297
+3.81%
$ 60.43 million $ 2.8 million
Jan 17, 2026 $ 0.286
-8.97%
$ 58.23 million $ 1.86 million
Jan 16, 2026 $ 0.317
+26.10%
$ 64.38 million $ 4.08 million
Jan 15, 2026 $ 0.251
-5.92%
$ 51.12 million $ 232,616
Jan 14, 2026 $ 0.267
-1.15%
$ 54.33 million $ 381,367
Jan 13, 2026 $ 0.269
+5.48%
$ 54.78 million $ 289,022
Jan 12, 2026 $ 0.255
-4.88%
$ 51.93 million $ 500,566
Jan 11, 2026 $ 0.262
+4.84%
$ 53.33 million $ 327,575