MetaDAO
META
Rank #353
$8.52
Updated 7 days ago
Market Cap
$188.87M
24h Volume
$8.76M
Avg Volume (6m)
$2.91M
24h High/Low
$9.36
$5.89
$5.89
Price Chart
Categories & Chains
Categories
Launchpad
Chains
Solana
METAwkXcqyXKy1Ats...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $8.52 | $9.36 | $5.89 | $8.52 | $8.76M | $188.87M |
| Nov 10, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $1.60M | $147.65M |
| Nov 9, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $2.77M | $161.73M |
| Nov 8, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $4.53M | $146.78M |
| Nov 7, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | $2.35M | $126.17M |
| Nov 6, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $2.98M | $138.52M |
| Nov 5, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $11.42M | $135.34M |
| Nov 4, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.88M | $117.86M |
| Nov 3, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $3.71M | $126.01M |
| Nov 2, 2025 | $6.22 | $6.22 | $6.22 | $6.22 | $1.13M | $142.04M |
| Nov 1, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $6.74M | $150.90M |
| Oct 31, 2025 | $5.91 | $5.91 | $5.91 | $5.91 | $7.22M | $134.98M |
| Oct 30, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $3.12M | $167.11M |
| Oct 29, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $3.86M | $195.74M |
| Oct 28, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $4.21M | $204.74M |
| Oct 27, 2025 | $8.89 | $8.89 | $8.89 | $8.89 | $3.11M | $202.82M |
| Oct 26, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $6.38M | $209.84M |
| Oct 25, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $4.66M | $179.55M |
| Oct 24, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $4.75M | $190.67M |
| Oct 23, 2025 | $8.72 | $8.72 | $8.72 | $8.72 | $5.24M | $199.10M |
| Oct 22, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $6.32M | $198.19M |
| Oct 21, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $2.75M | $183.54M |
| Oct 20, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $3.03M | $201.53M |
| Oct 19, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $3.03M | $132.99M |
| Oct 18, 2025 | $6.17 | $6.17 | $6.17 | $6.17 | $4.98M | $129.11M |
| Oct 17, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $5.75M | $132.50M |
| Oct 16, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $8.94M | $163.54M |
| Oct 15, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $13.39M | $190.22M |
| Oct 14, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $8.36M | $204.15M |
| Oct 13, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $3.69M | $129.94M |
| Oct 12, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $4.96M | $108.45M |
| Oct 11, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $15.04M | $104.65M |
| Oct 10, 2025 | $4.93 | $4.93 | $4.93 | $4.93 | $3.21M | $102.23M |
| Oct 9, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | $5.79M | $107.95M |
| Oct 8, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $8.93M | $77.20M |
| Oct 7, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $10.48M | $129.28M |
| Oct 6, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $16.66M | $144.82M |
| Oct 5, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $15.17M | $131.90M |
| Oct 4, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $8.69M | $92.60M |
| Oct 3, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $2.64M | $78.23M |
| Oct 2, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.86M | $53.88M |
| Oct 1, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $412.82K | $41.34M |
| Sep 30, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $127.05K | $35.33M |
| Sep 29, 2025 | $1.61 | $1.61 | $1.61 | $1.61 | $56.81K | $33.51M |
| Sep 28, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $41.14K | $34.08M |
| Sep 27, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $166.62K | $34.03M |
| Sep 26, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $382.30K | $31.14M |
| Sep 25, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $178.92K | $33.36M |
| Sep 24, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $42.97K | $30.93M |
| Sep 23, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $90.44K | $30.86M |
| Sep 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $42.25K | $30.96M |
| Sep 21, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $24.04K | $31.24M |
| Sep 20, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $88.65K | $31.56M |
| Sep 19, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $231.53K | $31.82M |
| Sep 18, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $31.97K | $31.30M |
| Sep 17, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $177.00K | $31.71M |
| Sep 16, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $174.54K | $30.65M |
| Sep 15, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $38.13K | $33.73M |
| Sep 14, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $122.92K | $33.79M |
| Sep 13, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $118.39K | $31.99M |
| Sep 12, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $196.51K | $30.92M |
| Sep 11, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $129.63K | $29.19M |
| Sep 10, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $71.62K | $31.07M |
| Sep 9, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $112.76K | $31.47M |
| Sep 8, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $5.44K | $34.14M |
| Sep 7, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $30.38K | $34.18M |
| Sep 6, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $58.64K | $34.77M |
| Sep 5, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $34.80K | $35.35M |
| Sep 4, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $79.85K | $34.42M |
| Sep 3, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $103.42K | $32.91M |
| Sep 2, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $64.64K | $34.82M |
| Sep 1, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $26.52K | $34.51M |
| Aug 31, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $14.68K | $34.66M |
| Aug 30, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $118.90K | $34.77M |
| Aug 29, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $135.36K | $36.90M |
| Aug 28, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $270.55K | $36.77M |
| Aug 27, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $381.02K | $32.64M |
| Aug 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $83.30K | $25.00M |
| Aug 25, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $129.43K | $25.80M |
| Aug 24, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $161.32K | $29.79M |
| Aug 23, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $93.88K | $25.43M |
| Aug 22, 2025 | $0.9770 | $0.9770 | $0.9770 | $0.9770 | $290.44K | $20.37M |
| Aug 21, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $238.43K | $21.20M |
| Aug 20, 2025 | $0.8835 | $0.8835 | $0.8835 | $0.8835 | $36.35K | $18.47M |
| Aug 19, 2025 | $0.9749 | $0.9749 | $0.9749 | $0.9749 | $338.39K | $20.33M |
| Aug 18, 2025 | $0.7275 | $0.7275 | $0.7275 | $0.7275 | $38.47K | $15.17M |
| Aug 17, 2025 | $0.8054 | $0.8054 | $0.8054 | $0.8054 | $63.89K | $0.00 |
| Aug 16, 2025 | $0.8054 | $0.8054 | $0.8054 | $0.8054 | $63.89K | $0.00 |