METAS Historical Data

METAS
Download
Date Close Price change Market cap Trading volume
Today $ 0.0457
+0.00%
$ 594,602 $ 48,178
Yesterday $ 0.0455
+2.59%
$ 591,353 $ 68,779
May 29, 2026 $ 0.0444
+15.94%
$ 576,938 $ 41,592
May 28, 2026 $ 0.0382
-0.82%
$ 496,843 $ 17,578
May 27, 2026 $ 0.039
+14.72%
$ 507,272 $ 15,204
May 26, 2026 $ 0.0342
+5.07%
$ 444,982 $ 13,402
May 25, 2026 $ 0.0328
-0.33%
$ -- $ 2,076
May 24, 2026 $ 0.0329
+0.06%
$ 427,971 $ 8,397
May 23, 2026 $ 0.033
-3.40%
$ 429,192 $ 10,791
May 22, 2026 $ 0.034
-0.04%
$ 442,356 $ 17,800
May 21, 2026 $ 0.0357
+1.96%
$ 464,658 $ 14,122
May 20, 2026 $ 0.0349
-1.16%
$ 453,666 $ 10,487
May 19, 2026 $ 0.0353
-7.15%
$ 458,925 $ 9,655
May 18, 2026 $ 0.0373
-0.99%
$ 485,329 $ 64,633
May 17, 2026 $ 0.0381
+9.58%
$ 495,176 $ 16,845
May 16, 2026 $ 0.0341
-3.17%
$ 442,883 $ 20,058
May 15, 2026 $ 0.0319
-11.07%
$ 415,323 $ 31,926
May 14, 2026 $ 0.035
+0.44%
$ 455,071 $ 29,280
May 13, 2026 $ 0.0304
-3.26%
$ 395,587 $ 15,945
May 12, 2026 $ 0.0293
-15.97%
$ 380,559 $ 56,643
May 11, 2026 $ 0.0348
-18.83%
$ 452,410 $ 62,741
May 10, 2026 $ 0.0429
+39.03%
$ 557,410 $ 161,799
May 9, 2026 $ 0.0308
+39.21%
$ 400,907 $ 41,618
May 8, 2026 $ 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
Download