METERA Historical Data

METERA
Download
Date Close Price change Market cap Trading volume
Oct 6, 2025 $0.00135
-0.41%
$-- $181
Oct 5, 2025 $0.00136
+1.61%
$1.36 million $215
Oct 4, 2025 $0.00134
-5.30%
$1.34 million $335
Oct 3, 2025 $0.00142
+1.98%
$1.42 million $47
Oct 2, 2025 $0.00139
-0.25%
$1.39 million $1,310
Oct 1, 2025 $0.00138
+4.66%
$1.39 million $974
Sep 30, 2025 $0.00132
+1.15%
$1.32 million $2,713
Sep 29, 2025 $0.0013
-0.29%
$1.3 million $115
Sep 28, 2025 $0.0013
+2.04%
$1.31 million $391
Sep 21, 2025 $0.00149
-0.94%
$-- $150
Sep 20, 2025 $0.00151
+0.18%
$1.51 million $213
Sep 19, 2025 $0.00152
-5.38%
$1.5 million $1,787
Sep 18, 2025 $0.00162
-0.55%
$1.6 million $7,460
Sep 17, 2025 $0.00162
+1.57%
$1.63 million $850
Sep 16, 2025 $0.0016
+6.21%
$1.6 million $2,086
Sep 15, 2025 $0.0015
-6.99%
$1.51 million $2,925
Sep 14, 2025 $0.00163
-4.12%
$1.61 million $435
Sep 13, 2025 $0.0017
-3.61%
$1.7 million $2,146
Sep 12, 2025 $0.00176
+3.99%
$1.76 million $1,069
Sep 11, 2025 $0.00169
+3.04%
$1.69 million $336
Sep 10, 2025 $0.00164
+1.91%
$1.64 million $296
Sep 9, 2025 $0.00161
+4.60%
$1.61 million $2,757
Sep 8, 2025 $0.00153
+1.26%
$1.54 million $581
Sep 7, 2025 $0.00152
+8.17%
$1.52 million $2,361
Sep 6, 2025 $0.00141
-1.80%
$1.41 million $226
Sep 5, 2025 $0.00144
-2.00%
$1.44 million $3,632
Sep 4, 2025 $0.00138
-4.57%
$1.43 million $1,036
Sep 3, 2025 $0.00145
-0.02%
$1.45 million $8,354
Sep 2, 2025 $0.00145
+1.67%
$1.45 million $517
Sep 1, 2025 $0.00139
-2.98%
$1.39 million $1,238
Aug 31, 2025 $0.00145
-2.17%
$1.43 million $1,784
Aug 30, 2025 $0.00144
-3.13%
$1.48 million $245
Aug 29, 2025 $0.00149
-3.25%
$1.49 million $624
Aug 28, 2025 $0.00154
+0.81%
$1.54 million $1,248
Aug 27, 2025 $0.00156
+0.13%
$1.56 million $1,325
Aug 26, 2025 $0.00156
+2.42%
$1.57 million $28
Aug 25, 2025 $0.00153
-4.81%
$1.52 million $6,716
Aug 24, 2025 $0.0016
-1.11%
$1.62 million $47
Aug 23, 2025 $0.00165
-2.73%
$1.65 million $304
Aug 22, 2025 $0.00169
+6.77%
$1.69 million $1,422
Aug 21, 2025 $0.0016
+3.02%
$1.58 million $1,742
Aug 20, 2025 $0.00156
+7.66%
$1.56 million $2,083
Aug 19, 2025 $0.00147
-11.62%
$1.45 million $2,747
Aug 18, 2025 $0.00167
+0.01%
$1.67 million $1,013
Aug 11, 2025 $0.00153
+0.00%
$-- $15
Aug 10, 2025 $0.00153
-0.56%
$1.53 million $15
Aug 9, 2025 $0.00153
-6.15%
$1.53 million $4,161
Aug 8, 2025 $0.00164
+3.58%
$1.64 million $3,206
Aug 7, 2025 $0.00158
+17.33%
$1.58 million $9,334
Aug 6, 2025 $0.00135
+7.49%
$1.35 million $3,451
Download