Meteora
MET
Rank #320
$0.3209
Updated 25 days ago
Market Cap
$155.74M
24h Volume
$65.14M
Avg Volume (90d)
$145.02M
24h High/Low
$0.3370
$0.3072
$0.3072
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Binance Alpha Spotlight
Launchpad
Chains
Solana
METvsvVRapdj9cFLz...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3209 | $0.3370 | $0.3072 | $0.3209 | $65.14M | $155.74M |
| Dec 2, 2025 | $0.2985 | $0.3329 | $0.2912 | $0.3282 | $49.05M | $151.15M |
| Dec 1, 2025 | $0.3260 | $0.3260 | $0.2904 | $0.2991 | $47.23M | $144.74M |
| Nov 30, 2025 | $0.3338 | $0.3425 | $0.3223 | $0.3321 | $36.51M | $160.36M |
| Nov 29, 2025 | $0.3246 | $0.3350 | $0.3194 | $0.3326 | $211.69M | $157.75M |
| Nov 28, 2025 | $0.3495 | $0.3495 | $0.3226 | $0.3249 | $624.76M | $163.20M |
| Nov 27, 2025 | $0.3367 | $0.3907 | $0.3332 | $0.3490 | $330.51M | $170.37M |
| Nov 26, 2025 | $0.3487 | $0.3487 | $0.3162 | $0.3357 | $242.19M | $160.32M |
| Nov 25, 2025 | $0.3084 | $0.3440 | $0.3069 | $0.3426 | $131.23M | $156.50M |
| Nov 24, 2025 | $0.2840 | $0.3132 | $0.2836 | $0.3094 | $96.24M | $143.00M |
| Nov 23, 2025 | $0.2968 | $0.3001 | $0.2785 | $0.2861 | $75.20M | $139.28M |
| Nov 22, 2025 | $0.3190 | $0.3194 | $0.2944 | $0.3024 | $102.97M | $147.20M |
| Nov 21, 2025 | $0.3290 | $0.3290 | $0.2994 | $0.3096 | $94.26M | $150.75M |
| Nov 20, 2025 | $0.3720 | $0.3785 | $0.3303 | $0.3397 | $113.14M | $172.14M |
| Nov 19, 2025 | $0.4180 | $0.4180 | $0.3485 | $0.3598 | $167.70M | $182.31M |
| Nov 18, 2025 | $0.4032 | $0.4625 | $0.3943 | $0.4261 | $224.02M | $205.93M |
| Nov 17, 2025 | $0.4355 | $0.4527 | $0.4025 | $0.4025 | $112.85M | $205.49M |
| Nov 16, 2025 | $0.4319 | $0.4319 | $0.4021 | $0.4275 | $99.50M | $200.67M |
| Nov 15, 2025 | $0.4590 | $0.4881 | $0.4352 | $0.4390 | $228.39M | $219.94M |
| Nov 14, 2025 | $0.4213 | $0.4942 | $0.4157 | $0.4613 | $293.88M | $220.85M |
| Nov 13, 2025 | $0.4617 | $0.5066 | $0.4012 | $0.4259 | $249.73M | $217.58M |
| Nov 12, 2025 | $0.4322 | $0.5440 | $0.4322 | $0.4689 | $195.95M | $231.08M |
| Nov 11, 2025 | $0.4427 | $0.4412 | $0.3626 | $0.4427 | $103.30M | $207.22M |
| Nov 10, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $32.43M | $167.60M |
| Nov 9, 2025 | $0.3650 | $0.3650 | $0.3650 | $0.3650 | $36.16M | $174.38M |
| Nov 8, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $74.32M | $182.95M |
| Nov 7, 2025 | $0.3519 | $0.3519 | $0.3519 | $0.3519 | $60.45M | $168.04M |
| Nov 6, 2025 | $0.3677 | $0.3677 | $0.3677 | $0.3677 | $76.36M | $175.53M |
| Nov 5, 2025 | $0.3531 | $0.3531 | $0.3531 | $0.3531 | $92.86M | $168.58M |
| Nov 4, 2025 | $0.3584 | $0.3584 | $0.3584 | $0.3584 | $76.35M | $171.34M |
| Nov 3, 2025 | $0.4043 | $0.4043 | $0.4043 | $0.4043 | $56.89M | $192.87M |
| Nov 2, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $60.90M | $211.02M |
| Nov 1, 2025 | $0.4450 | $0.4450 | $0.4450 | $0.4450 | $144.13M | $212.29M |
| Oct 31, 2025 | $0.4738 | $0.4738 | $0.4738 | $0.4738 | $122.56M | $225.91M |
| Oct 30, 2025 | $0.4627 | $0.4627 | $0.4627 | $0.4627 | $182.46M | $220.99M |
| Oct 29, 2025 | $0.4767 | $0.4767 | $0.4767 | $0.4767 | $200.48M | $226.91M |
| Oct 28, 2025 | $0.4401 | $0.4401 | $0.4401 | $0.4401 | $183.38M | $210.30M |
| Oct 27, 2025 | $0.5378 | $0.5378 | $0.5378 | $0.5378 | $96.48M | $257.38M |
| Oct 26, 2025 | $0.5333 | $0.5333 | $0.5333 | $0.5333 | $91.33M | $254.83M |
| Oct 25, 2025 | $0.5498 | $0.5498 | $0.5498 | $0.5498 | $136.06M | $263.96M |
| Oct 24, 2025 | $0.5522 | $0.5522 | $0.5522 | $0.5522 | $235.82M | $264.58M |
| Oct 23, 2025 | $0.5522 | $0.5522 | $0.5522 | $0.5522 | $235.82M | $264.58M |