Meteora price history in 2025
In 2025 Meteora (MET) went from $0.2500 on 2025-10-22 to $0.253339 on 2025-12-31, a change of +1.34%. The highest price was $0.6304 on 2025-10-23 and the lowest $0.2034 on 2025-12-18. About $1.19B was traded across the year. The best day was 2025-11-25 (+11.81%) and the worst 2025-10-27 (-18.02%).
$0.2500Open · 2025-10-22
$0.253339Close · 2025-12-31
$0.6304High · 2025-10-23
$0.2034Low · 2025-12-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October | $0.2500 | $0.6304 | $0.2500 | $0.444147 | $273.06M | +77.66% |
| November | $0.4442 | $0.5657 | $0.2761 | $0.324483 | $672.94M | -26.95% |
| December | $0.3246 | $0.3576 | $0.2034 | $0.253339 | $244.10M | -21.95% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.2558 | $0.2571 | $0.2501 | $0.253339 | $2.46M | -1.05% |
| 2025-12-30 | $0.2561 | $0.2583 | $0.2502 | $0.256025 | $2.69M | +0.37% |
| 2025-12-29 | $0.2560 | $0.2631 | $0.2487 | $0.255085 | $3.16M | -0.36% |
| 2025-12-28 | $0.2578 | $0.2672 | $0.2511 | $0.256005 | $4.51M | -0.46% |
| 2025-12-27 | $0.2547 | $0.2604 | $0.2516 | $0.25718 | $3.41M | +1.78% |
| 2025-12-26 | $0.2400 | $0.2606 | $0.2363 | $0.252683 | $6.54M | +5.33% |
| 2025-12-25 | $0.2434 | $0.2470 | $0.2375 | $0.239904 | $1.35M | -0.83% |
| 2025-12-24 | $0.2418 | $0.2468 | $0.2374 | $0.241905 | $4.22M | +0.40% |
| 2025-12-23 | $0.2383 | $0.2481 | $0.2322 | $0.240951 | $5.08M | -0.81% |
| 2025-12-22 | $0.2418 | $0.2587 | $0.2379 | $0.242915 | $8.49M | -0.47% |
| 2025-12-21 | $0.2228 | $0.2588 | $0.2226 | $0.244061 | $14.61M | +4.44% |
| 2025-12-20 | $0.2198 | $0.2373 | $0.2186 | $0.233688 | $1.51M | +6.40% |
| 2025-12-19 | $0.2081 | $0.2242 | $0.2047 | $0.219631 | $1.82M | +5.59% |
| 2025-12-18 | $0.2218 | $0.2238 | $0.2034 | $0.207997 | $2.13M | -6.30% |
| 2025-12-17 | $0.2352 | $0.2442 | $0.2091 | $0.221978 | $8.93M | -9.60% |
| 2025-12-16 | $0.2413 | $0.2458 | $0.2303 | $0.245555 | $1.90M | +1.81% |
| 2025-12-15 | $0.2400 | $0.2499 | $0.2239 | $0.24119 | $12.08M | +0.62% |
| 2025-12-14 | $0.2475 | $0.2615 | $0.2306 | $0.239701 | $13.22M | -7.50% |
| 2025-12-13 | $0.2588 | $0.2639 | $0.2557 | $0.259141 | $1.55M | -0.06% |
| 2025-12-12 | $0.2539 | $0.2702 | $0.2518 | $0.25931 | $14.54M | -2.16% |
| 2025-12-11 | $0.2906 | $0.2906 | $0.2616 | $0.265045 | $7.58M | -8.79% |
| 2025-12-10 | $0.3207 | $0.3421 | $0.2888 | $0.2906 | $10.00M | -9.39% |
| 2025-12-09 | $0.3236 | $0.3478 | $0.3183 | $0.320723 | $6.98M | -0.94% |
| 2025-12-08 | $0.3251 | $0.3576 | $0.3218 | $0.323754 | $6.18M | -1.97% |
| 2025-12-07 | $0.3279 | $0.3576 | $0.3200 | $0.330273 | $20.67M | +0.97% |
| 2025-12-06 | $0.3301 | $0.3353 | $0.3145 | $0.327107 | $12.14M | -0.05% |
| 2025-12-05 | $0.3215 | $0.3441 | $0.3107 | $0.327264 | $16.62M | -2.58% |
| 2025-12-04 | $0.3260 | $0.3545 | $0.3254 | $0.335914 | $6.79M | +1.52% |
| 2025-12-03 | $0.3233 | $0.3362 | $0.3197 | $0.330876 | $15.79M | +2.48% |
| 2025-12-02 | $0.3267 | $0.3378 | $0.3107 | $0.32288 | $22.34M | +8.01% |
| 2025-12-01 | $0.3246 | $0.3255 | $0.2866 | $0.298924 | $4.81M | -7.88% |
| 2025-11-30 | $0.3337 | $0.3436 | $0.3216 | $0.324483 | $3.33M | -3.27% |
| 2025-11-29 | $0.3302 | $0.3413 | $0.3213 | $0.335454 | $12.26M | +2.76% |
| 2025-11-28 | $0.3493 | $0.3510 | $0.3213 | $0.326441 | $30.33M | -5.93% |
| 2025-11-27 | $0.3370 | $0.3970 | $0.3296 | $0.347014 | $69.82M | +2.06% |
| 2025-11-26 | $0.3177 | $0.3970 | $0.3169 | $0.340023 | $69.51M | -1.37% |
| 2025-11-25 | $0.3083 | $0.3544 | $0.3031 | $0.344749 | $19.74M | +11.81% |
| 2025-11-24 | $0.2841 | $0.3181 | $0.2808 | $0.308338 | $14.36M | +8.56% |
| 2025-11-23 | $0.2969 | $0.3029 | $0.2761 | $0.284018 | $11.50M | -4.31% |
| 2025-11-22 | $0.3197 | $0.3373 | $0.2921 | $0.296824 | $7.97M | -7.20% |
| 2025-11-21 | $0.3303 | $0.3336 | $0.2937 | $0.319849 | $16.13M | -1.82% |
| 2025-11-20 | $0.3726 | $0.3854 | $0.325788 | $0.325788 | $27.38M | -12.67% |
| 2025-11-19 | $0.4208 | $0.4208 | $0.3463 | $0.373063 | $20.42M | -11.33% |
| 2025-11-18 | $0.4044 | $0.4994 | $0.3880 | $0.420728 | $31.63M | +4.04% |
| 2025-11-17 | $0.4343 | $0.4580 | $0.4005 | $0.404386 | $15.58M | -5.71% |
| 2025-11-16 | $0.4302 | $0.4394 | $0.4000 | $0.428896 | $23.31M | -0.50% |
| 2025-11-15 | $0.4589 | $0.4946 | $0.4288 | $0.431044 | $12.23M | -6.27% |
| 2025-11-14 | $0.4209 | $0.5075 | $0.4116 | $0.459898 | $49.26M | +9.24% |
| 2025-11-13 | $0.4629 | $0.5400 | $0.3914 | $0.421005 | $39.67M | -9.07% |
| 2025-11-12 | $0.4329 | $0.5657 | $0.4240 | $0.463008 | $48.53M | +6.92% |
| 2025-11-11 | $0.3911 | $0.4634 | $0.3840 | $0.433051 | $19.74M | +10.76% |
| 2025-11-10 | $0.3524 | $0.4035 | $0.3505 | $0.390984 | $7.71M | +10.97% |
| 2025-11-09 | $0.3656 | $0.3664 | $0.3441 | $0.352338 | $3.13M | -2.73% |
| 2025-11-08 | $0.3832 | $0.3869 | $0.3467 | $0.362218 | $9.43M | -5.54% |
| 2025-11-07 | $0.3543 | $0.3924 | $0.3382 | $0.383459 | $13.08M | +7.47% |
| 2025-11-06 | $0.3665 | $0.3687 | $0.3451 | $0.356817 | $20.07M | -2.70% |
| 2025-11-05 | $0.3523 | $0.3774 | $0.3303 | $0.366736 | $13.53M | +4.07% |
| 2025-11-04 | $0.3589 | $0.3705 | $0.3359 | $0.35239 | $20.76M | -1.09% |
| 2025-11-03 | $0.3784 | $0.3886 | $0.3411 | $0.356276 | $27.02M | -11.77% |
| 2025-11-02 | $0.4405 | $0.4511 | $0.3854 | $0.403812 | $6.85M | -8.34% |
| 2025-11-01 | $0.4442 | $0.4538 | $0.4210 | $0.440572 | $8.67M | -0.81% |
| 2025-10-31 | $0.4750 | $0.4890 | $0.4406 | $0.444147 | $9.29M | -5.55% |
| 2025-10-30 | $0.4632 | $0.5010 | $0.4602 | $0.470232 | $34.89M | +0.92% |
| 2025-10-29 | $0.4603 | $0.5012 | $0.4417 | $0.465942 | $35.89M | -2.62% |
| 2025-10-28 | $0.4410 | $0.4829 | $0.4265 | $0.478495 | $22.35M | +8.55% |
| 2025-10-27 | $0.5378 | $0.5841 | $0.4336 | $0.44081 | $34.61M | -18.02% |
| 2025-10-26 | $0.5310 | $0.5509 | $0.5137 | $0.537703 | $18.85M | +2.02% |
| 2025-10-25 | $0.5492 | $0.5607 | $0.5038 | $0.527062 | $26.34M | -4.04% |
| 2025-10-24 | $0.5518 | $0.6163 | $0.5383 | $0.549269 | $32.24M | -0.64% |
| 2025-10-23 | $0.5500 | $0.6304 | $0.5061 | $0.552795 | $48.93M | -1.76% |
| 2025-10-22 | $0.2500 | $0.5627 | $0.2500 | $0.5627 | $9.67M | +125.08% |
Frequently asked questions
What was the Meteora price on January 1, 2025?
MET opened 2025-10-22 at $0.2500 and closed that day at $0.5627.
What was the highest price of Meteora in 2025?
The highest was $0.6304 on 2025-10-23; the lowest was $0.2034 on 2025-12-18.
How much did Meteora change in 2025?
MET moved +1.34% in 2025, from $0.2500 to $0.253339.
More about Meteora
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.