MetaDAO
META
Rank #353
$6.63
Updated 25 days ago
Market Cap
$146.69M
24h Volume
$3.24M
Avg Volume (90d)
$5.09M
24h High/Low
$6.86
$5.81
$5.81
Price Chart
Categories & Chains
Categories
Launchpad
Chains
Solana
METAwkXcqyXKy1Ats...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $6.63 | $6.86 | $5.81 | $6.63 | $3.24M | $146.69M |
| Dec 2, 2025 | $6.64 | $6.64 | $5.85 | $6.16 | $3.77M | $139.80M |
| Dec 1, 2025 | $6.89 | $6.97 | $6.14 | $6.64 | $5.58M | $145.40M |
| Nov 30, 2025 | $6.66 | $7.85 | $6.32 | $7.79 | $3.89M | $156.30M |
| Nov 29, 2025 | $5.65 | $6.76 | $5.65 | $6.67 | $2.33M | $136.06M |
| Nov 28, 2025 | $5.96 | $6.33 | $5.56 | $5.60 | $2.71M | $131.22M |
| Nov 27, 2025 | $5.66 | $6.15 | $5.40 | $6.07 | $2.13M | $124.48M |
| Nov 26, 2025 | $5.37 | $5.99 | $5.28 | $5.68 | $2.64M | $123.61M |
| Nov 25, 2025 | $6.03 | $6.03 | $5.32 | $5.33 | $3.19M | $122.50M |
| Nov 24, 2025 | $5.58 | $6.22 | $5.58 | $6.03 | $2.50M | $128.64M |
| Nov 23, 2025 | $5.30 | $5.74 | $5.30 | $5.68 | $2.74M | $123.57M |
| Nov 22, 2025 | $6.05 | $6.66 | $5.63 | $5.72 | $4.16M | $135.08M |
| Nov 21, 2025 | $5.53 | $5.87 | $4.79 | $5.85 | $3.55M | $118.49M |
| Nov 20, 2025 | $6.41 | $6.72 | $5.30 | $5.68 | $4.18M | $135.22M |
| Nov 19, 2025 | $6.93 | $6.93 | $5.50 | $6.08 | $5.32M | $136.12M |
| Nov 18, 2025 | $4.87 | $6.60 | $4.79 | $6.60 | $4.44M | $122.10M |
| Nov 17, 2025 | $5.60 | $5.66 | $4.79 | $4.79 | $2.60M | $120.75M |
| Nov 16, 2025 | $5.75 | $6.20 | $5.30 | $5.59 | $2.68M | $125.29M |
| Nov 15, 2025 | $5.70 | $6.35 | $5.43 | $5.84 | $4.05M | $126.31M |
| Nov 14, 2025 | $6.02 | $6.02 | $5.08 | $5.53 | $5.08M | $121.77M |
| Nov 13, 2025 | $6.07 | $6.95 | $5.70 | $5.70 | $5.13M | $142.56M |
| Nov 12, 2025 | $6.55 | $7.81 | $6.19 | $6.19 | $9.11M | $154.90M |
| 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 |