Meteora historical data
Daily open, high, low, close and trading volume for Meteora (MET) in US dollars from Scrypt Price, going back to 2025-10-22. It is $0.42255 now. Live MET price and chart.
$0.6304All-time high · 2025-10-23 · -32.97%
$0.0945All-time low · 2026-06-07 · +347.14%
354Days of history · since 2025-10-22
Last 90 days
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.425167 | $0.426076 | $0.422934 | $0.423028 | $5.23M | +3.64% |
| 2026-10-09 | $0.44227 | $0.4589 | $0.4029 | $0.408158 | $3.22M | -7.66% |
| 2026-10-08 | $0.4450 | $0.55287 | $0.4235 | $0.442021 | $9.33M | +1.08% |
| 2026-10-07 | $0.3303 | $0.5425 | $0.3303 | $0.437303 | $20.55M | +32.86% |
| 2026-10-06 | $0.3294 | $0.3467 | $0.2998 | $0.329151 | $3.06M | +11.05% |
| 2026-10-05 | $0.30247 | $0.3043 | $0.2891 | $0.29641 | $234.30K | -2.02% |
| 2026-10-04 | $0.3048 | $0.31978 | $0.29737 | $0.302509 | $376.54K | +0.42% |
| 2026-10-03 | $0.3005 | $0.3171 | $0.2932 | $0.301241 | $803.29K | +1.47% |
| 2026-10-02 | $0.3010 | $0.3280 | $0.2825 | $0.296875 | $907.57K | -1.70% |
| 2026-10-01 | $0.3168 | $0.3197 | $0.29409 | $0.301995 | $461.72K | -4.65% |
| 2026-09-30 | $0.3263 | $0.3444 | $0.3159 | $0.316725 | $494.43K | -2.94% |
| 2026-09-29 | $0.3300 | $0.3366 | $0.3084 | $0.326333 | $1.34M | -1.15% |
| 2026-09-28 | $0.3812 | $0.38417 | $0.31243 | $0.330129 | $822.30K | -13.40% |
| 2026-09-27 | $0.3506 | $0.38323 | $0.3434 | $0.381208 | $492.79K | +8.24% |
| 2026-09-26 | $0.3591 | $0.3696 | $0.34776 | $0.352189 | $536.26K | -2.77% |
| 2026-09-25 | $0.3391 | $0.3757 | $0.3384 | $0.362208 | $3.35M | +10.29% |
| 2026-09-24 | $0.3435 | $0.3621 | $0.3274 | $0.328412 | $790.31K | -4.83% |
| 2026-09-23 | $0.33184 | $0.4107 | $0.3299 | $0.345094 | $4.80M | +4.06% |
| 2026-09-22 | $0.2846 | $0.33458 | $0.2697 | $0.331631 | $677.01K | +16.57% |
| 2026-09-21 | $0.2559 | $0.2905 | $0.2531 | $0.284486 | $456.26K | +11.15% |
| 2026-09-20 | $0.2585 | $0.2599 | $0.2457 | $0.255954 | $288.29K | -0.99% |
| 2026-09-19 | $0.2608 | $0.2771 | $0.2529 | $0.258515 | $548.43K | -2.13% |
| 2026-09-18 | $0.2263 | $0.2676 | $0.22488 | $0.264137 | $1.75M | +16.83% |
| 2026-09-17 | $0.2000 | $0.22835 | $0.1992 | $0.226084 | $446.10K | +13.03% |
| 2026-09-16 | $0.1966 | $0.2024 | $0.19482 | $0.200018 | $229.65K | +1.82% |
| 2026-09-15 | $0.2207 | $0.2235 | $0.1937 | $0.196449 | $741.44K | -11.07% |
| 2026-09-14 | $0.2201 | $0.2267 | $0.2107 | $0.220893 | $449.34K | +1.10% |
| 2026-09-13 | $0.22644 | $0.2568 | $0.218493 | $0.218493 | $2.02M | -3.38% |
| 2026-09-12 | $0.2309 | $0.2474 | $0.2192 | $0.226135 | $752.70K | -1.89% |
| 2026-09-11 | $0.2123 | $0.2877 | $0.2085 | $0.230485 | $2.61M | +8.52% |
| 2026-09-10 | $0.21034 | $0.2228 | $0.20086 | $0.212397 | $468.74K | +0.81% |
| 2026-09-09 | $0.1942 | $0.2123 | $0.19231 | $0.210694 | $298.04K | +8.49% |
| 2026-09-08 | $0.1991 | $0.2021 | $0.19268 | $0.194214 | $181.54K | -2.57% |
| 2026-09-07 | $0.21242 | $0.23063 | $0.19467 | $0.199327 | $670.66K | -6.32% |
| 2026-09-06 | $0.1907 | $0.22468 | $0.1877 | $0.212784 | $566.04K | +11.61% |
| 2026-09-05 | $0.1851 | $0.2018 | $0.1838 | $0.190658 | $280.70K | +3.11% |
| 2026-09-04 | $0.1984 | $0.1998 | $0.1816 | $0.18491 | $284.52K | -6.76% |
| 2026-09-03 | $0.1936 | $0.2047 | $0.1912 | $0.198323 | $212.29K | +2.30% |
| 2026-09-02 | $0.1920 | $0.1968 | $0.1885 | $0.193861 | $120.62K | +1.03% |
| 2026-09-01 | $0.1955 | $0.1971 | $0.1881 | $0.191887 | $615.03K | -1.94% |
| 2026-08-31 | $0.1923 | $0.1992 | $0.1898 | $0.195694 | $1.47M | +3.25% |
| 2026-08-30 | $0.2030 | $0.2041 | $0.18372 | $0.189534 | $698.26K | -5.36% |
| 2026-08-29 | $0.2025 | $0.2043 | $0.1952 | $0.200261 | $571.59K | -2.52% |
| 2026-08-28 | $0.2152 | $0.2216 | $0.2017 | $0.205441 | $598.14K | -7.92% |
| 2026-08-27 | $0.2165 | $0.2269 | $0.2066 | $0.223122 | $220.85K | +1.78% |
| 2026-08-26 | $0.2085 | $0.2225 | $0.2035 | $0.219215 | $713.25K | +4.68% |
| 2026-08-25 | $0.2133 | $0.2179 | $0.2052 | $0.209414 | $668.31K | -7.54% |
| 2026-08-24 | $0.2454 | $0.2516 | $0.2236 | $0.2265 | $365.13K | -7.70% |
| 2026-08-23 | $0.2205 | $0.2497 | $0.2103 | $0.245388 | $376.83K | +11.23% |
| 2026-08-22 | $0.2169 | $0.2478 | $0.2066 | $0.220606 | $644.34K | +1.65% |
| 2026-08-21 | $0.2109 | $0.2480 | $0.2062 | $0.217016 | $2.32M | +2.08% |
| 2026-08-20 | $0.19991 | $0.2299 | $0.1989 | $0.212594 | $2.02M | +6.38% |
| 2026-08-19 | $0.1747 | $0.2003 | $0.1700 | $0.199847 | $439.90K | +14.48% |
| 2026-08-18 | $0.1628 | $0.1752 | $0.1603 | $0.174575 | $164.65K | +7.21% |
| 2026-08-17 | $0.1616 | $0.1687 | $0.1613 | $0.162835 | $110.80K | -0.33% |
| 2026-08-16 | $0.1635 | $0.1683 | $0.1581 | $0.163375 | $801.22K | -0.16% |
| 2026-08-15 | $0.1648 | $0.1668 | $0.1615 | $0.163632 | $443.31K | -0.41% |
| 2026-08-14 | $0.1649 | $0.1731 | $0.1596 | $0.164313 | $512.26K | -1.27% |
| 2026-08-13 | $0.1621 | $0.1734 | $0.1570 | $0.166421 | $998.26K | +3.95% |
| 2026-08-12 | $0.1602 | $0.1662 | $0.1565 | $0.160102 | $616.22K | +0.21% |
| 2026-08-11 | $0.1521 | $0.1661 | $0.1507 | $0.159765 | $1.14M | +1.47% |
| 2026-08-10 | $0.1623 | $0.1652 | $0.1573 | $0.157456 | $141.39K | -1.45% |
| 2026-08-09 | $0.1679 | $0.1690 | $0.1576 | $0.15977 | $818.20K | -4.80% |
| 2026-08-08 | $0.1737 | $0.1749 | $0.15954 | $0.167817 | $716.87K | +3.78% |
| 2026-08-07 | $0.1628 | $0.1726 | $0.1588 | $0.161706 | $213.13K | -0.62% |
| 2026-08-06 | $0.1693 | $0.1711 | $0.1619 | $0.162711 | $123.49K | -2.67% |
| 2026-08-05 | $0.1672 | $0.1711 | $0.1612 | $0.167181 | $659.87K | +1.16% |
| 2026-08-04 | $0.1609 | $0.1667 | $0.16019 | $0.165265 | $481.36K | +2.68% |
| 2026-08-03 | $0.1631 | $0.1643 | $0.15655 | $0.160958 | $130.08K | -1.30% |
| 2026-08-02 | $0.1616 | $0.1666 | $0.1566 | $0.163075 | $1.01M | -2.96% |
| 2026-08-01 | $0.1786 | $0.1809 | $0.1679 | $0.168051 | $153.45K | -5.30% |
| 2026-07-31 | $0.1734 | $0.1800 | $0.1671 | $0.177447 | $599.28K | +1.89% |
| 2026-07-30 | $0.1691 | $0.1771 | $0.1659 | $0.174157 | $1.38M | +2.27% |
| 2026-07-29 | $0.1722 | $0.1794 | $0.1659 | $0.170284 | $1.01M | -0.65% |
| 2026-07-28 | $0.1709 | $0.1795 | $0.1607 | $0.171397 | $1.35M | +6.12% |
| 2026-07-27 | $0.1784 | $0.1814 | $0.15683 | $0.161511 | $285.74K | -9.38% |
| 2026-07-26 | $0.1624 | $0.1791 | $0.1596 | $0.178221 | $262.86K | +9.71% |
| 2026-07-25 | $0.1621 | $0.1672 | $0.1602 | $0.162454 | $197.84K | +0.39% |
| 2026-07-24 | $0.16178 | $0.17144 | $0.1522 | $0.16183 | $973.78K | -0.21% |
| 2026-07-23 | $0.1611 | $0.1673 | $0.1587 | $0.162176 | $201.85K | -0.80% |
| 2026-07-22 | $0.1605 | $0.1696 | $0.1578 | $0.163477 | $1.45M | +1.49% |
| 2026-07-21 | $0.1580 | $0.17196 | $0.1541 | $0.161073 | $1.45M | -4.90% |
| 2026-07-20 | $0.1448 | $0.17536 | $0.1442 | $0.169369 | $719.90K | +16.90% |
| 2026-07-19 | $0.1375 | $0.1451 | $0.1345 | $0.144881 | $176.97K | +4.52% |
| 2026-07-18 | $0.1371 | $0.1422 | $0.1341 | $0.138609 | $1.29M | +7.14% |
| 2026-07-17 | $0.14278 | $0.1438 | $0.1290 | $0.129374 | $269.52K | -9.50% |
| 2026-07-16 | $0.1587 | $0.1625 | $0.1422 | $0.142952 | $342.79K | -9.94% |
| 2026-07-15 | $0.1491 | $0.1724 | $0.1486 | $0.158738 | $527.70K | +6.50% |
| 2026-07-14 | $0.1473 | $0.1515 | $0.1449 | $0.149053 | $130.75K | +0.06% |
| 2026-07-13 | $0.1549 | $0.1554 | $0.1446 | $0.148962 | $1.64M | +0.72% |
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October 2026 | $0.3168 | $0.55287 | $0.2825 | $0.423028 | $44.17M | +33.53% |
| September 2026 | $0.1955 | $0.4107 | $0.1816 | $0.316725 | $27.30M | +62.01% |
| August 2026 | $0.1786 | $0.2516 | $0.1507 | $0.195694 | $20.34M | +9.57% |
| July 2026 | $0.1618 | $0.2007 | $0.1290 | $0.177447 | $34.15M | +9.67% |
| June 2026 | $0.1245 | $0.1861 | $0.0945 | $0.161877 | $41.23M | +30.02% |
| May 2026 | $0.1594 | $0.1905 | $0.1168 | $0.127772 | $64.76M | -19.84% |
| April 2026 | $0.1344 | $0.2443 | $0.1237 | $0.157674 | $96.47M | +17.32% |
| March 2026 | $0.1819 | $0.1847 | $0.1281 | $0.133956 | $65.93M | -26.36% |
| February 2026 | $0.2327 | $0.2471 | $0.1643 | $0.182604 | $98.51M | -21.53% |
| January 2026 | $0.2516 | $0.3403 | $0.2242 | $0.233616 | $145.13M | -7.15% |
| December 2025 | $0.3246 | $0.3576 | $0.2034 | $0.253339 | $244.10M | -21.95% |
| November 2025 | $0.4442 | $0.5657 | $0.2761 | $0.324483 | $672.94M | -26.95% |
| October 2025 | $0.2500 | $0.6304 | $0.2500 | $0.444147 | $273.06M | +77.66% |
Year by year
Frequently asked questions
What was the Meteora price a year ago?
On 2025-10-22 MET opened at $0.2500 and closed at $0.5627; it is now $0.42255.
What is the all-time high of Meteora?
Meteora reached $0.6304 on 2025-10-23, and it now trades 33.0% below that. This is the highest price in the history Scrypt Price holds, from 2025-10-22.
What is the all-time low of Meteora?
The lowest price in the history Scrypt Price holds (from 2025-10-22) is $0.0945, on 2026-06-07.
Where does this Meteora price data come from?
Each daily candle is built from the exchanges and on-chain markets Scrypt Price tracks: the close is the volume-weighted consensus price, open, high and low are medians across the venues that agree, and volume is their combined traded value in US dollars. Days backed by a single venue show open and close only.
More about Meteora
Past prices do not predict future prices. The current day is still in progress. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.