MetaDAO Historical Data

META Page 3
Download
Date Close Price change Market cap Trading volume
Feb 20, 2026 $ 3.76
+0.87%
$ 78.25 million $ 832,814
Feb 19, 2026 $ 3.72
-0.54%
$ 77.57 million $ 866,242
Feb 18, 2026 $ 3.74
-2.64%
$ 77.99 million $ 926,351
Feb 17, 2026 $ 3.84
+3.31%
$ 80.02 million $ 897,550
Feb 16, 2026 $ 3.72
+4.08%
$ 77.45 million $ 937,655
Feb 15, 2026 $ 3.57
-2.75%
$ 74.42 million $ 824,986
Feb 14, 2026 $ 3.67
+2.74%
$ 76.52 million $ 846,251
Feb 13, 2026 $ 3.57
+5.24%
$ 74.48 million $ 779,266
Feb 12, 2026 $ 3.4
-9.15%
$ 70.77 million $ 840,457
Feb 11, 2026 $ 3.74
+0.05%
$ 77.9 million $ 826,976
Feb 10, 2026 $ 3.74
-1.56%
$ 77.86 million $ 839,015
Feb 9, 2026 $ 3.8
-2.43%
$ 79.1 million $ 849,224
Feb 8, 2026 $ 3.89
+0.02%
$ 81.08 million $ 847,365
Feb 7, 2026 $ 3.89
-9.95%
$ 81.06 million $ 922,444
Feb 6, 2026 $ 4.32
+35.61%
$ 90.04 million $ 1.12 million
Feb 5, 2026 $ 3.19
-20.23%
$ 66.4 million $ 1.23 million
Feb 4, 2026 $ 4.37
+0.46%
$ 91.04 million $ 1.13 million
Feb 3, 2026 $ 4.35
-1.82%
$ 90.61 million $ 1.12 million
Feb 2, 2026 $ 4.43
+7.57%
$ 92.3 million $ 1.39 million
Feb 1, 2026 $ 4.15
-15.17%
$ 86.37 million $ 1.25 million
Jan 31, 2026 $ 4.86
-11.45%
$ 101.35 million $ 1.38 million
Jan 30, 2026 $ 5.49
+1.94%
$ 114.48 million $ 1.31 million
Jan 29, 2026 $ 5.39
-8.44%
$ 112.3 million $ 1.34 million
Jan 28, 2026 $ 5.87
-4.97%
$ 122.33 million $ 1.48 million
Jan 27, 2026 $ 6.18
+2.69%
$ 128.72 million $ 1.39 million
Jan 26, 2026 $ 5.98
+1.09%
$ 124.66 million $ 1.38 million
Jan 25, 2026 $ 5.92
-6.02%
$ 123.31 million $ 1.5 million
Jan 24, 2026 $ 6.3
-3.53%
$ 131.22 million $ 1.46 million
Jan 23, 2026 $ 6.53
+3.20%
$ 136.02 million $ 1.5 million
Jan 22, 2026 $ 6.33
+9.57%
$ 131.81 million $ 1.54 million
Jan 21, 2026 $ 5.78
-2.39%
$ 120.33 million $ 1.44 million
Jan 20, 2026 $ 5.92
-2.64%
$ 123.28 million $ 1.41 million
Jan 19, 2026 $ 6.08
-0.27%
$ 126.62 million $ 1.4 million
Jan 18, 2026 $ 6.09
-4.74%
$ 126.83 million $ 1.43 million
Jan 17, 2026 $ 6.4
+12.14%
$ 133.31 million $ 1.48 million
Jan 16, 2026 $ 5.71
+2.29%
$ 118.88 million $ 1.58 million
Jan 15, 2026 $ 5.58
-9.82%
$ 116.21 million $ 1.38 million
Jan 14, 2026 $ 6.18
+3.28%
$ 128.87 million $ 1.42 million
Jan 13, 2026 $ 5.99
-2.59%
$ 124.78 million $ 1.5 million
Jan 12, 2026 $ 6.15
-6.95%
$ 128.09 million $ 1.96 million
Jan 11, 2026 $ 6.61
-7.96%
$ 137.67 million $ 1.62 million
Jan 10, 2026 $ 7.18
-0.05%
$ 149.58 million $ 1.66 million
Jan 9, 2026 $ 7.18
-5.04%
$ 149.65 million $ 1.67 million
Jan 8, 2026 $ 7.56
+2.80%
$ 157.58 million $ 1.75 million
Jan 7, 2026 $ 7.7
-5.15%
$ 160.44 million $ 163,708
Jan 6, 2026 $ 8.12
-13.35%
$ 169.18 million $ 2.09 million
Jan 5, 2026 $ 9.37
-10.61%
$ 195.25 million $ 3.42 million
Jan 4, 2026 $ 10.48
+7.64%
$ 218.37 million $ 4.36 million
Jan 3, 2026 $ 9.73
+18.23%
$ 202.77 million $ 3.35 million
Jan 2, 2026 $ 8.23
+14.44%
$ 171.5 million $ 3.12 million