METAS Historical Data

METAS
Download
Date Close Price change Market cap Trading volume
Today $ 0.0279
+0.00%
$ 362,558 $ 35,978
Yesterday $ 0.0221
+39.13%
$ 287,828 $ 46,314
May 7, 2026 $ 0.0163
-7.46%
$ 212,221 $ 10,163
May 6, 2026 $ 0.0177
+22.78%
$ 229,569 $ 8,376
May 5, 2026 $ 0.0158
+3.37%
$ 205,380 $ 6,902
May 4, 2026 $ 0.0148
-3.76%
$ 192,406 $ 5,438
May 3, 2026 $ 0.0155
+17.87%
$ 201,988 $ 28,301
May 2, 2026 $ 0.0125
-10.81%
$ 163,094 $ 1,716
May 1, 2026 $ 0.0141
-6.39%
$ 182,997 $ 6,199
Apr 30, 2026 $ 0.0141
+9.80%
$ 183,012 $ 20,375
Apr 29, 2026 $ 0.0128
+16.33%
$ 168,132 $ 58,155
Apr 28, 2026 $ 0.011
-1.13%
$ 142,545 $ 1,381
Apr 27, 2026 $ 0.0111
-1.05%
$ -- $ 1,545
Apr 26, 2026 $ 0.0112
-0.98%
$ 145,989 $ 708
Apr 25, 2026 $ 0.0113
+0.01%
$ 146,891 $ 2,107
Apr 24, 2026 $ 0.0113
-4.46%
$ 146,789 $ 6,160
Apr 23, 2026 $ 0.0118
-0.22%
$ 153,701 $ 862
Apr 22, 2026 $ 0.0119
-3.54%
$ 154,582 $ 1,507
Apr 21, 2026 $ 0.0123
+4.12%
$ 160,234 $ 7,852
Apr 20, 2026 $ 0.0119
+1.94%
$ 154,212 $ 1,393
Apr 19, 2026 $ 0.0116
-3.06%
$ 151,176 $ 8,336
Apr 18, 2026 $ 0.0123
-3.14%
$ -- $ 3,632
Apr 17, 2026 $ 0.0128
+1.20%
$ 166,133 $ 17,449
Apr 16, 2026 $ 0.0126
+3.70%
$ 163,788 $ 6,268
Apr 15, 2026 $ 0.0122
-11.85%
$ 158,803 $ 9,221
Apr 14, 2026 $ 0.0139
-11.59%
$ 180,127 $ 10,826
Apr 13, 2026 $ 0.0157
-34.12%
$ 203,766 $ 24,945
Apr 12, 2026 $ 0.0238
+1.35%
$ 308,940 $ 14,710
Apr 11, 2026 $ 0.0236
+2.76%
$ 306,431 $ 7,848
Apr 10, 2026 $ 0.023
+11.15%
$ 298,932 $ 56,661
Apr 9, 2026 $ 0.021
-4.20%
$ 272,521 $ 7,226
Apr 8, 2026 $ 0.0218
-0.72%
$ 283,454 $ 11,685
Apr 7, 2026 $ 0.0219
-1.05%
$ 284,649 $ 8,620
Apr 6, 2026 $ 0.0222
-6.82%
$ 288,714 $ 19,924
Apr 5, 2026 $ 0.0238
-12.70%
$ 309,897 $ 50,593
Apr 4, 2026 $ 0.0273
-15.97%
$ 355,202 $ 18,784
Apr 3, 2026 $ 0.0325
-8.00%
$ 422,976 $ 64,622
Apr 2, 2026 $ 0.0354
-16.79%
$ 460,478 $ 31,265
Apr 1, 2026 $ 0.0426
-2.82%
$ 554,407 $ 28,641
Mar 31, 2026 $ 0.0439
+32.23%
$ 570,430 $ 55,438
Mar 30, 2026 $ 0.0339
-1.34%
$ 440,182 $ 25,688
Mar 29, 2026 $ 0.0343
-3.75%
$ 446,059 $ 12,874
Mar 28, 2026 $ 0.0353
-7.18%
$ 459,139 $ 52,915
Mar 27, 2026 $ 0.0379
-23.04%
$ 493,080 $ 167,724
Mar 26, 2026 $ 0.0493
+92.50%
$ 641,463 $ 1.24 million
Mar 25, 2026 $ 0.0256
+142.25%
$ 333,165 $ 182,520
Mar 24, 2026 $ 0.0106
-3.16%
$ 137,674 $ 27,472
Mar 23, 2026 $ 0.0109
+34.31%
$ 141,711 $ 66,086
Mar 22, 2026 $ 0.00811
+39.85%
$ 105,407 $ 54,278
Mar 21, 2026 $ 0.0058
+2.23%
$ 75,352 $ 552
Download