Meteora price history in 2026
In 2026 Meteora (MET) has gone from $0.2516 on 2026-01-01 to $0.417554 on 2026-10-11, a change of +65.96%. The highest price was $0.55287 on 2026-10-08 and the lowest $0.0945 on 2026-06-07. About $643.19M was traded across the year. The best day was 2026-10-07 (+32.86%) and the worst 2026-06-05 (-13.80%). The year is not over, so these figures are partial.
$0.2516Open · 2026-01-01
$0.417554Close · 2026-10-11
$0.55287High · 2026-10-08
$0.0945Low · 2026-06-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2516 | $0.3403 | $0.2242 | $0.233616 | $145.13M | -7.15% |
| February | $0.2327 | $0.2471 | $0.1643 | $0.182604 | $98.51M | -21.53% |
| March | $0.1819 | $0.1847 | $0.1281 | $0.133956 | $65.93M | -26.36% |
| April | $0.1344 | $0.2443 | $0.1237 | $0.157674 | $96.47M | +17.32% |
| May | $0.1594 | $0.1905 | $0.1168 | $0.127772 | $64.76M | -19.84% |
| June | $0.1245 | $0.1861 | $0.0945 | $0.161877 | $41.23M | +30.02% |
| July | $0.1618 | $0.2007 | $0.1290 | $0.177447 | $34.15M | +9.67% |
| August | $0.1786 | $0.2516 | $0.1507 | $0.195694 | $20.34M | +9.57% |
| September | $0.1955 | $0.4107 | $0.1816 | $0.316725 | $27.30M | +62.01% |
| October | $0.3168 | $0.55287 | $0.2825 | $0.417554 | $49.36M | +31.80% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-11 | $0.422643 | $0.422643 | $0.416285 | $0.417554 | $5.21M | -1.20% |
| 2026-10-10 | $0.425167 | $0.426076 | $0.421374 | $0.422643 | $5.21M | +3.55% |
| 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% |
| 2026-07-12 | $0.15201 | $0.1560 | $0.1470 | $0.147901 | $141.28K | -1.71% |
| 2026-07-11 | $0.1554 | $0.1597 | $0.1499 | $0.15048 | $2.36M | -3.24% |
| 2026-07-10 | $0.1578 | $0.1586 | $0.1528 | $0.155523 | $1.94M | -1.96% |
| 2026-07-09 | $0.1596 | $0.1621 | $0.1568 | $0.158632 | $2.06M | -0.58% |
| 2026-07-08 | $0.1512 | $0.1663 | $0.1504 | $0.159564 | $3.45M | +0.79% |
| 2026-07-07 | $0.17068 | $0.1730 | $0.1573 | $0.158316 | $370.65K | -5.86% |
| 2026-07-06 | $0.1619 | $0.1764 | $0.1600 | $0.168173 | $2.82M | -4.00% |
| 2026-07-05 | $0.1769 | $0.1770 | $0.1695 | $0.175179 | $298.87K | -0.06% |
| 2026-07-04 | $0.1821 | $0.1844 | $0.1707 | $0.175292 | $3.36M | -8.61% |
| 2026-07-03 | $0.1753 | $0.2007 | $0.17333 | $0.191809 | $859.37K | +9.23% |
| 2026-07-02 | $0.1781 | $0.2007 | $0.1742 | $0.175594 | $956.58K | -1.47% |
| 2026-07-01 | $0.1618 | $0.1894 | $0.15632 | $0.178213 | $1.27M | +10.09% |
| 2026-06-30 | $0.16775 | $0.1861 | $0.1588 | $0.161877 | $922.63K | -3.42% |
| 2026-06-29 | $0.15777 | $0.1772 | $0.1524 | $0.167618 | $786.29K | +6.25% |
| 2026-06-28 | $0.1655 | $0.1674 | $0.1548 | $0.157764 | $365.55K | -4.59% |
| 2026-06-27 | $0.1800 | $0.1812 | $0.1598 | $0.165352 | $3.04M | -0.57% |
| 2026-06-26 | $0.1498 | $0.1663 | $0.14764 | $0.166296 | $856.10K | +11.10% |
| 2026-06-25 | $0.1522 | $0.1595 | $0.1414 | $0.149676 | $688.18K | -0.55% |
| 2026-06-24 | $0.1454 | $0.1634 | $0.1437 | $0.150497 | $4.82M | -6.69% |
| 2026-06-23 | $0.1571 | $0.1658 | $0.1498 | $0.161286 | $556.71K | +3.81% |
| 2026-06-22 | $0.1621 | $0.1776 | $0.1518 | $0.15537 | $4.06M | -4.12% |
| 2026-06-21 | $0.1807 | $0.1845 | $0.1559 | $0.162049 | $4.92M | +1.17% |
| 2026-06-20 | $0.1360 | $0.1645 | $0.13384 | $0.160172 | $1.12M | +17.82% |
| 2026-06-19 | $0.1069 | $0.1471 | $0.1067 | $0.135941 | $1.95M | +27.25% |
| 2026-06-18 | $0.1124 | $0.1149 | $0.1052 | $0.106834 | $189.17K | -5.02% |
| 2026-06-17 | $0.1142 | $0.1177 | $0.1099 | $0.11248 | $182.83K | -2.42% |
| 2026-06-16 | $0.1166 | $0.1200 | $0.1127 | $0.115264 | $875.02K | -1.77% |
| 2026-06-15 | $0.1206 | $0.12415 | $0.1143 | $0.117344 | $1.32M | +7.45% |
| 2026-06-14 | $0.1052 | $0.1096 | $0.10219 | $0.109205 | $132.96K | +4.26% |
| 2026-06-13 | $0.1039 | $0.10769 | $0.1035 | $0.104744 | $242.46K | +0.07% |
| 2026-06-12 | $0.1041 | $0.10787 | $0.10288 | $0.104671 | $363.58K | +0.41% |
| 2026-06-11 | $0.1052 | $0.1077 | $0.1016 | $0.104245 | $779.94K | +7.10% |
| 2026-06-10 | $0.1012 | $0.1051 | $0.0948 | $0.097338 | $261.83K | -5.34% |
| 2026-06-09 | $0.1054 | $0.1155 | $0.0989 | $0.102829 | $1.84M | +1.52% |
| 2026-06-08 | $0.0994 | $0.1049 | $0.0981 | $0.101292 | $268.31K | +1.25% |
| 2026-06-07 | $0.0982 | $0.1023 | $0.0945 | $0.100044 | $353.65K | +1.10% |
| 2026-06-06 | $0.0990 | $0.1059 | $0.0955 | $0.098954 | $1.03M | -4.91% |
| 2026-06-05 | $0.1211 | $0.1218 | $0.0994 | $0.104068 | $607.78K | -13.80% |
| 2026-06-04 | $0.1330 | $0.1354 | $0.1153 | $0.120728 | $1.15M | -8.45% |
| 2026-06-03 | $0.1338 | $0.1384 | $0.1154 | $0.131865 | $3.45M | +0.01% |
| 2026-06-02 | $0.1322 | $0.1363 | $0.1268 | $0.131856 | $1.46M | +1.56% |
| 2026-06-01 | $0.1245 | $0.1357 | $0.1241 | $0.129829 | $2.64M | +1.61% |
| 2026-05-31 | $0.1272 | $0.1339 | $0.1263 | $0.127772 | $495.17K | +0.81% |
| 2026-05-30 | $0.1234 | $0.1341 | $0.1168 | $0.12674 | $3.03M | +1.73% |
| 2026-05-29 | $0.1275 | $0.1292 | $0.1244 | $0.124585 | $1.13M | -2.12% |
| 2026-05-28 | $0.1257 | $0.1307 | $0.1232 | $0.127283 | $1.80M | -3.94% |
| 2026-05-27 | $0.1361 | $0.1380 | $0.1313 | $0.1325 | $170.60K | -2.57% |
| 2026-05-26 | $0.1363 | $0.1415 | $0.1208 | $0.135988 | $2.70M | +2.77% |
| 2026-05-25 | $0.1323 | $0.1369 | $0.1311 | $0.132322 | $95.65K | -1.20% |
| 2026-05-24 | $0.1326 | $0.1370 | $0.1288 | $0.133934 | $1.52M | -3.23% |
| 2026-05-23 | $0.1367 | $0.1419 | $0.1308 | $0.138406 | $215.60K | +1.48% |
| 2026-05-22 | $0.1451 | $0.1456 | $0.1309 | $0.136388 | $1.98M | -6.49% |
| 2026-05-21 | $0.1468 | $0.1506 | $0.1443 | $0.145861 | $1.62M | -0.49% |
| 2026-05-20 | $0.1445 | $0.1502 | $0.1436 | $0.146572 | $1.75M | +2.12% |
| 2026-05-19 | $0.1413 | $0.1458 | $0.1398 | $0.143526 | $1.45M | +0.94% |
| 2026-05-18 | $0.1426 | $0.1454 | $0.1406 | $0.142188 | $945.91K | -0.33% |
| 2026-05-17 | $0.1468 | $0.1486 | $0.1389 | $0.142658 | $2.12M | -2.94% |
| 2026-05-16 | $0.1488 | $0.1498 | $0.1451 | $0.146973 | $774.91K | -2.16% |
| 2026-05-15 | $0.1522 | $0.1560 | $0.1422 | $0.150215 | $1.57M | -6.44% |
| 2026-05-14 | $0.1536 | $0.1647 | $0.1513 | $0.160557 | $167.39K | +4.53% |
| 2026-05-13 | $0.1710 | $0.1781 | $0.1527 | $0.1536 | $243.37K | -10.13% |
| 2026-05-12 | $0.1788 | $0.1818 | $0.1675 | $0.170923 | $171.99K | -4.38% |
| 2026-05-11 | $0.1789 | $0.1797 | $0.1705 | $0.17876 | $140.88K | +2.16% |
| 2026-05-10 | $0.1790 | $0.1835 | $0.1701 | $0.174984 | $3.46M | -2.35% |
| 2026-05-09 | $0.1815 | $0.1846 | $0.1767 | $0.179202 | $1.65M | -1.07% |
| 2026-05-08 | $0.1736 | $0.1905 | $0.1730 | $0.181132 | $7.08M | +4.41% |
| 2026-05-07 | $0.1685 | $0.1809 | $0.1684 | $0.173475 | $4.99M | +3.06% |
| 2026-05-06 | $0.1690 | $0.1844 | $0.1607 | $0.168322 | $4.76M | -0.09% |
| 2026-05-05 | $0.1667 | $0.1716 | $0.1647 | $0.168472 | $2.71M | +0.89% |
| 2026-05-04 | $0.1665 | $0.1711 | $0.1657 | $0.166991 | $2.68M | +1.32% |
| 2026-05-03 | $0.1604 | $0.1712 | $0.1597 | $0.164811 | $2.91M | +2.43% |
| 2026-05-02 | $0.1643 | $0.1757 | $0.1582 | $0.1609 | $9.19M | -0.58% |
| 2026-05-01 | $0.1594 | $0.1640 | $0.1572 | $0.161835 | $1.25M | +2.64% |
| 2026-04-30 | $0.1546 | $0.1632 | $0.1530 | $0.157674 | $1.81M | +2.64% |
| 2026-04-29 | $0.1506 | $0.1578 | $0.1479 | $0.153619 | $1.70M | +1.65% |
| 2026-04-28 | $0.1541 | $0.1623 | $0.1503 | $0.151124 | $3.70M | -2.04% |
| 2026-04-27 | $0.1537 | $0.1554 | $0.1525 | $0.154278 | $1.42M | -4.91% |
| 2026-04-26 | $0.1563 | $0.1648 | $0.1553 | $0.162242 | $293.88K | +2.58% |
| 2026-04-25 | $0.1582 | $0.1647 | $0.1553 | $0.158156 | $2.70M | -2.97% |
| 2026-04-24 | $0.1760 | $0.1837 | $0.1629 | $0.1630 | $488.89K | -6.09% |
| 2026-04-23 | $0.1846 | $0.1941 | $0.1685 | $0.17357 | $3.36M | -6.04% |
| 2026-04-22 | $0.1801 | $0.2435 | $0.1489 | $0.184719 | $6.98M | +0.72% |
| 2026-04-21 | $0.1496 | $0.2443 | $0.1487 | $0.18339 | $13.38M | +23.35% |
| 2026-04-20 | $0.1434 | $0.1506 | $0.1422 | $0.148677 | $1.86M | +4.34% |
| 2026-04-19 | $0.1447 | $0.1455 | $0.1403 | $0.142494 | $1.54M | -2.04% |
| 2026-04-18 | $0.1512 | $0.1576 | $0.145462 | $0.145462 | $1.34M | -2.78% |
| 2026-04-17 | $0.1514 | $0.1574 | $0.1468 | $0.149627 | $3.30M | -1.29% |
| 2026-04-16 | $0.1410 | $0.1521 | $0.1400 | $0.151583 | $3.03M | +5.97% |
| 2026-04-15 | $0.1377 | $0.1467 | $0.1377 | $0.14305 | $2.69M | +5.04% |
| 2026-04-14 | $0.1375 | $0.1403 | $0.1334 | $0.136192 | $1.98M | -1.81% |
| 2026-04-13 | $0.1349 | $0.1412 | $0.1341 | $0.138698 | $2.21M | +4.26% |
| 2026-04-12 | $0.1429 | $0.1453 | $0.1312 | $0.133037 | $2.23M | -6.99% |
| 2026-04-11 | $0.1366 | $0.1775 | $0.1355 | $0.143036 | $5.68M | +4.79% |
| 2026-04-10 | $0.1332 | $0.1377 | $0.1322 | $0.136494 | $588.84K | +1.02% |
| 2026-04-09 | $0.1355 | $0.1378 | $0.1322 | $0.135121 | $2.53M | +1.18% |
| 2026-04-08 | $0.1428 | $0.1429 | $0.1322 | $0.133547 | $1.50M | -6.48% |
| 2026-04-07 | $0.1348 | $0.1442 | $0.1320 | $0.1428 | $2.59M | +4.44% |
| 2026-04-06 | $0.1376 | $0.1441 | $0.1307 | $0.136733 | $15.63M | +6.34% |
| 2026-04-05 | $0.1270 | $0.1291 | $0.1237 | $0.128583 | $708.48K | +1.21% |
| 2026-04-04 | $0.1293 | $0.1303 | $0.1238 | $0.127051 | $2.36M | -1.16% |
| 2026-04-03 | $0.1286 | $0.1370 | $0.1269 | $0.128546 | $2.42M | -0.96% |
| 2026-04-02 | $0.1266 | $0.1372 | $0.1240 | $0.129793 | $4.72M | -3.67% |
| 2026-04-01 | $0.1344 | $0.1424 | $0.1284 | $0.134741 | $1.73M | +0.59% |
| 2026-03-31 | $0.1354 | $0.1376 | $0.1281 | $0.133956 | $1.81M | -0.42% |
| 2026-03-30 | $0.1404 | $0.1414 | $0.1283 | $0.134522 | $2.51M | +1.87% |
| 2026-03-29 | $0.1405 | $0.1413 | $0.1299 | $0.132057 | $508.57K | -6.00% |
| 2026-03-28 | $0.1504 | $0.1509 | $0.1402 | $0.140492 | $1.21M | -6.24% |
| 2026-03-27 | $0.1361 | $0.1552 | $0.1353 | $0.149847 | $6.08M | +10.07% |
| 2026-03-26 | $0.1438 | $0.1462 | $0.1319 | $0.136134 | $1.22M | -5.33% |
| 2026-03-25 | $0.1359 | $0.1488 | $0.1341 | $0.143805 | $1.03M | +5.51% |
| 2026-03-24 | $0.1401 | $0.1405 | $0.1317 | $0.136293 | $1.41M | -0.80% |
| 2026-03-23 | $0.1429 | $0.1454 | $0.1325 | $0.137394 | $7.60M | -3.27% |
| 2026-03-22 | $0.1454 | $0.1474 | $0.1368 | $0.142042 | $3.69M | -3.11% |
| 2026-03-21 | $0.1531 | $0.1533 | $0.1444 | $0.146608 | $2.51M | -4.13% |
| 2026-03-20 | $0.1528 | $0.1543 | $0.1513 | $0.152931 | $1.74M | -0.49% |
| 2026-03-19 | $0.1559 | $0.1570 | $0.1508 | $0.153682 | $1.80M | -0.54% |
| 2026-03-18 | $0.1545 | $0.1570 | $0.1507 | $0.154519 | $2.95M | -6.27% |
| 2026-03-17 | $0.1717 | $0.1731 | $0.1636 | $0.164856 | $560.47K | -3.96% |
| 2026-03-16 | $0.1621 | $0.1732 | $0.1614 | $0.171652 | $941.33K | +4.45% |
| 2026-03-15 | $0.1608 | $0.1686 | $0.1597 | $0.164344 | $3.30M | +0.82% |
| 2026-03-14 | $0.1698 | $0.1729 | $0.1628 | $0.163016 | $1.34M | -2.93% |
| 2026-03-13 | $0.1605 | $0.1785 | $0.1602 | $0.167942 | $4.01M | +4.70% |
| 2026-03-12 | $0.1623 | $0.1633 | $0.1582 | $0.160405 | $453.74K | -0.19% |
| 2026-03-11 | $0.1586 | $0.1632 | $0.1581 | $0.160707 | $2.39M | +1.31% |
| 2026-03-10 | $0.1619 | $0.1625 | $0.1558 | $0.158635 | $1.84M | -0.93% |
| 2026-03-09 | $0.1602 | $0.1635 | $0.1575 | $0.160127 | $1.36M | +3.27% |
| 2026-03-08 | $0.1604 | $0.1613 | $0.1547 | $0.155051 | $775.50K | -1.78% |
| 2026-03-07 | $0.1620 | $0.1642 | $0.1560 | $0.157865 | $2.59M | -7.54% |
| 2026-03-06 | $0.1721 | $0.1762 | $0.1664 | $0.170742 | $1.14M | +0.46% |
| 2026-03-05 | $0.1730 | $0.1768 | $0.1684 | $0.169954 | $3.25M | -2.76% |
| 2026-03-04 | $0.1824 | $0.1825 | $0.1718 | $0.174778 | $2.32M | +1.05% |
| 2026-03-03 | $0.1774 | $0.1777 | $0.1652 | $0.172969 | $728.88K | -2.48% |
| 2026-03-02 | $0.1790 | $0.1847 | $0.1758 | $0.177367 | $671.94K | -2.00% |
| 2026-03-01 | $0.1819 | $0.1847 | $0.1753 | $0.180981 | $2.20M | -0.89% |
| 2026-02-28 | $0.1756 | $0.1895 | $0.1741 | $0.182604 | $2.52M | +0.08% |
| 2026-02-27 | $0.1852 | $0.1898 | $0.1796 | $0.182449 | $914.00K | -0.57% |
| 2026-02-26 | $0.1865 | $0.1897 | $0.1799 | $0.183487 | $8.27M | -1.61% |
| 2026-02-25 | $0.1867 | $0.1978 | $0.1800 | $0.18648 | $7.27M | +2.04% |
| 2026-02-24 | $0.1836 | $0.1843 | $0.1643 | $0.182758 | $3.88M | +0.76% |
| 2026-02-23 | $0.1999 | $0.2017 | $0.181373 | $0.181373 | $2.18M | -7.83% |
| 2026-02-22 | $0.2023 | $0.2052 | $0.1896 | $0.196785 | $3.05M | -6.27% |
| 2026-02-21 | $0.2132 | $0.2158 | $0.2096 | $0.209945 | $385.49K | -1.50% |
| 2026-02-20 | $0.2149 | $0.2433 | $0.2066 | $0.213137 | $2.51M | -0.44% |
| 2026-02-19 | $0.2100 | $0.2420 | $0.2065 | $0.214089 | $4.75M | +2.28% |
| 2026-02-18 | $0.2134 | $0.2164 | $0.2057 | $0.209312 | $2.58M | -6.87% |
| 2026-02-17 | $0.2223 | $0.2309 | $0.2176 | $0.22476 | $1.65M | +1.27% |
| 2026-02-16 | $0.2171 | $0.2311 | $0.2171 | $0.221945 | $5.74M | +2.29% |
| 2026-02-15 | $0.2240 | $0.2261 | $0.2148 | $0.216982 | $2.98M | -3.83% |
| 2026-02-14 | $0.2273 | $0.2360 | $0.2225 | $0.225625 | $3.91M | +0.46% |
| 2026-02-13 | $0.2115 | $0.2258 | $0.2080 | $0.224603 | $1.68M | +6.27% |
| 2026-02-12 | $0.2095 | $0.2188 | $0.2063 | $0.211346 | $888.03K | -0.51% |
| 2026-02-11 | $0.2049 | $0.2183 | $0.2031 | $0.212421 | $3.08M | +2.63% |
| 2026-02-10 | $0.2100 | $0.2145 | $0.2014 | $0.206973 | $2.49M | -1.96% |
| 2026-02-09 | $0.2108 | $0.2150 | $0.2042 | $0.211107 | $4.15M | -0.00% |
| 2026-02-08 | $0.2152 | $0.2168 | $0.2060 | $0.211117 | $2.63M | -2.85% |
| 2026-02-07 | $0.2149 | $0.2224 | $0.2125 | $0.21732 | $6.11M | +0.24% |
| 2026-02-06 | $0.1978 | $0.2215 | $0.1777 | $0.216806 | $4.87M | +9.82% |
| 2026-02-05 | $0.2278 | $0.2309 | $0.1971 | $0.197428 | $2.06M | -13.33% |
| 2026-02-04 | $0.2353 | $0.2428 | $0.2247 | $0.22778 | $1.23M | -1.63% |
| 2026-02-03 | $0.2366 | $0.2471 | $0.2221 | $0.231557 | $11.61M | -3.04% |
| 2026-02-02 | $0.2288 | $0.2422 | $0.2246 | $0.238807 | $3.51M | +4.43% |
| 2026-02-01 | $0.2327 | $0.2467 | $0.2222 | $0.228681 | $1.62M | -2.11% |
| 2026-01-31 | $0.2371 | $0.2466 | $0.2242 | $0.233616 | $8.32M | -7.75% |
| 2026-01-30 | $0.2630 | $0.2638 | $0.2454 | $0.253246 | $2.14M | -3.69% |
| 2026-01-29 | $0.2688 | $0.2712 | $0.2503 | $0.262954 | $2.61M | -2.15% |
| 2026-01-28 | $0.2705 | $0.2790 | $0.2650 | $0.268735 | $3.10M | -0.19% |
| 2026-01-27 | $0.2470 | $0.2789 | $0.2446 | $0.269238 | $10.06M | +12.55% |
| 2026-01-26 | $0.2438 | $0.2607 | $0.2390 | $0.23922 | $1.89M | -2.16% |
| 2026-01-25 | $0.2574 | $0.2574 | $0.2373 | $0.244507 | $7.33M | -9.18% |
| 2026-01-24 | $0.2704 | $0.2768 | $0.2640 | $0.269231 | $1.19M | +0.56% |
| 2026-01-23 | $0.2728 | $0.2792 | $0.2649 | $0.267721 | $4.95M | -1.06% |
| 2026-01-22 | $0.2759 | $0.2860 | $0.2589 | $0.270597 | $10.72M | -1.94% |
| 2026-01-21 | $0.2556 | $0.2852 | $0.2533 | $0.275946 | $3.88M | +7.95% |
| 2026-01-20 | $0.2858 | $0.2859 | $0.2515 | $0.255613 | $2.89M | -10.59% |
| 2026-01-19 | $0.2962 | $0.3127 | $0.2794 | $0.285883 | $6.25M | -3.45% |
| 2026-01-18 | $0.2858 | $0.3403 | $0.2829 | $0.296085 | $8.58M | +3.59% |
| 2026-01-17 | $0.3150 | $0.3402 | $0.2845 | $0.285829 | $6.24M | -9.24% |
| 2026-01-16 | $0.2515 | $0.3301 | $0.2472 | $0.314931 | $12.71M | +25.29% |
| 2026-01-15 | $0.2672 | $0.2683 | $0.2441 | $0.25137 | $1.42M | -5.89% |
| 2026-01-14 | $0.2700 | $0.2845 | $0.2633 | $0.267088 | $2.15M | -1.95% |
| 2026-01-13 | $0.2556 | $0.2736 | $0.2540 | $0.272398 | $2.40M | +6.60% |
| 2026-01-12 | $0.2625 | $0.2801 | $0.2503 | $0.255529 | $2.55M | -2.09% |
| 2026-01-11 | $0.2651 | $0.2790 | $0.2504 | $0.260974 | $7.08M | +4.25% |
| 2026-01-10 | $0.2651 | $0.2652 | $0.2491 | $0.250341 | $647.08K | -4.26% |
| 2026-01-09 | $0.2662 | $0.2699 | $0.2534 | $0.261477 | $2.70M | -2.88% |
| 2026-01-08 | $0.2675 | $0.2743 | $0.2611 | $0.26924 | $4.28M | +0.18% |
| 2026-01-07 | $0.2733 | $0.2772 | $0.2569 | $0.268766 | $5.67M | -5.78% |
| 2026-01-06 | $0.2920 | $0.2964 | $0.2734 | $0.285265 | $1.82M | -1.36% |
| 2026-01-05 | $0.2976 | $0.2986 | $0.2832 | $0.289207 | $9.10M | +3.82% |
| 2026-01-04 | $0.2847 | $0.2876 | $0.2734 | $0.278559 | $1.31M | -1.32% |
| 2026-01-03 | $0.2783 | $0.2876 | $0.2746 | $0.282283 | $4.17M | +0.68% |
| 2026-01-02 | $0.2637 | $0.2902 | $0.2611 | $0.280363 | $6.44M | +6.35% |
| 2026-01-01 | $0.2516 | $0.2639 | $0.2486 | $0.263612 | $524.60K | +4.06% |
Frequently asked questions
What was the Meteora price on January 1, 2026?
MET opened 2026-01-01 at $0.2516 and closed that day at $0.263612.
What was the highest price of Meteora in 2026?
The highest was $0.55287 on 2026-10-08; the lowest was $0.0945 on 2026-06-07.
How much did Meteora change in 2026?
MET has moved +65.96% in 2026, from $0.2516 to $0.417554 (the year is not over).
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.