Metya Token Historical Data

MET Page 5
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.299
+98.69%
$ 60.9 million $ 663,163
Nov 30, 2025 $ 0.15
-1.62%
$ 30.66 million $ 18,001
Nov 29, 2025 $ 0.155
-52.43%
$ 31.31 million $ 9,005
Nov 28, 2025 $ 0.325
-7.05%
$ 66.53 million $ 971,300
Nov 27, 2025 $ 0.349
+4.52%
$ 71.6 million $ 2.64 million
Nov 26, 2025 $ 0.336
-2.95%
$ 69.09 million $ 1.3 million
Nov 25, 2025 $ 0.342
+11.82%
$ 71.05 million $ 2.31 million
Nov 24, 2025 $ 0.31
+9.24%
$ 63.38 million $ 1.27 million
Nov 23, 2025 $ 0.286
-3.73%
$ 58.53 million $ 756,423
Nov 22, 2025 $ 0.303
-5.49%
$ 61.37 million $ 825,408
Nov 21, 2025 $ 0.309
-6.47%
$ 65.48 million $ 1.24 million
Nov 20, 2025 $ 0.339
-8.99%
$ 67.77 million $ 1.44 million
Nov 19, 2025 $ 0.373
-9.95%
$ 76.68 million $ 1.98 million
Nov 18, 2025 $ 0.423
+6.23%
$ 86.7 million $ 5.41 million
Nov 17, 2025 $ 0.404
-6.79%
$ 86.65 million $ 2.16 million
Nov 16, 2025 $ 0.428
-0.60%
$ 93.47 million $ 1.64 million
Nov 15, 2025 $ 0.44
-7.79%
$ 93.06 million $ 1.48 million
Nov 14, 2025 $ 0.176
+2.71%
$ 37.79 million $ 6.86 million
Nov 13, 2025 $ 0.172
+2.49%
$ 36.79 million $ 6.65 million
Nov 12, 2025 $ 0.168
+1.33%
$ -- $ 6.34 million
Nov 11, 2025 $ 0.166
+1.83%
$ 36.08 million $ 6.17 million
Nov 10, 2025 $ 0.163
-5.44%
$ 35.71 million $ 5.94 million
Nov 9, 2025 $ 0.172
+3.85%
$ 37.55 million $ 6.24 million
Nov 8, 2025 $ 0.167
-3.37%
$ 36.27 million $ 5.89 million
Nov 7, 2025 $ 0.174
+5.92%
$ 37.9 million $ 6.02 million
Nov 6, 2025 $ 0.164
-8.35%
$ 37.3 million $ 5.59 million
Nov 5, 2025 $ 0.178
+21.48%
$ 42.51 million $ 5.91 million
Nov 4, 2025 $ 0.146
-8.12%
$ 35.37 million $ 5.06 million
Nov 3, 2025 $ 0.159
-13.98%
$ 38.5 million $ 32.19 million
Nov 2, 2025 $ 0.185
-3.48%
$ 44.58 million $ 13.53 million
Nov 1, 2025 $ 0.192
-2.79%
$ 45.65 million $ 3.19 million
Oct 31, 2025 $ 0.197
+2.95%
$ 46.98 million $ 6.14 million
Oct 30, 2025 $ 0.191
-8.34%
$ 45.75 million $ 939,331
Oct 29, 2025 $ 0.209
+8.16%
$ 46.66 million $ 6.33 million
Oct 28, 2025 $ 0.193
+2.20%
$ 43.24 million $ 5.67 million
Oct 27, 2025 $ 0.189
-7.00%
$ 42.1 million $ 4.76 million
Oct 26, 2025 $ 0.203
-1.59%
$ 45.3 million $ 29.35 million
Oct 25, 2025 $ 0.206
-0.85%
$ 46.03 million $ 27.82 million
Oct 24, 2025 $ 0.208
-0.51%
$ 46.42 million $ 26.2 million
Oct 23, 2025 $ 0.209
-0.54%
$ 46.39 million $ 24.7 million
Oct 22, 2025 $ 0.211
-0.60%
$ 46.51 million $ 23.7 million
Oct 21, 2025 $ 0.213
+0.20%
$ 45.97 million $ 21.28 million
Oct 20, 2025 $ 0.213
-1.51%
$ 45.53 million $ 19.35 million
Oct 19, 2025 $ 0.216
-1.18%
$ 46 million $ 18.25 million
Oct 18, 2025 $ 0.219
-0.46%
$ 46.58 million $ 18.49 million
Oct 17, 2025 $ 0.22
-0.99%
$ 46 million $ 17.69 million
Oct 16, 2025 $ 0.223
-1.20%
$ 46.02 million $ 16.04 million
Oct 15, 2025 $ 0.225
-1.15%
$ 46.47 million $ 15.98 million
Oct 14, 2025 $ 0.227
+0.05%
$ 47 million $ 15.84 million
Oct 13, 2025 $ 0.227
-1.65%
$ 45.55 million $ 8.04 million