What historical data is shown for MET?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Meteora (MET) Historical Data
SOL
DeFi
Meteora Historical Price Information — Daily MET Open, High, Low, Close & Volume
$0.1960
-3.07% 1D
Recently Viewed
1H-1.21%
1D-3.07%
1W-4.48%
1M+20.32%
Meteora (MET) has 90 days of daily open, high, low and close on file. Over that window MET ranged $0.1294 to $0.2454, closed at $0.1960 and is up 44.1% across the window.
Meteora — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2454
Window low
$0.1294
First → last
+44.12%
Latest close
$0.1960
vs live
+0.00%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MET Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1966 | $0.2009 | $0.1948 | $0.1960 | -0.31% | $68,352 | $108.06M |
| Sep 15, 2026 | $0.2207 | $0.2235 | $0.1941 | $0.1966 | -10.92% | $110,048 | $108.39M |
| Sep 14, 2026 | $0.2201 | $0.2267 | $0.2107 | $0.2207 | +0.27% | $193,519 | $121.67M |
| Sep 13, 2026 | $0.2260 | $0.2570 | $0.2196 | $0.2201 | -2.61% | $408,149 | $121.34M |
| Sep 12, 2026 | $0.2298 | $0.2474 | $0.2190 | $0.2260 | -1.65% | $298,107 | $124.60M |
| Sep 11, 2026 | $0.2123 | $0.2877 | $0.2076 | $0.2298 | +8.24% | $911,193 | $126.69M |
| Sep 10, 2026 | $0.2110 | $0.2228 | $0.2009 | $0.2123 | +0.62% | $195,192 | $117.04M |
| Sep 9, 2026 | $0.1942 | $0.2134 | $0.1924 | $0.2110 | +8.65% | $142,772 | $116.33M |
| Sep 8, 2026 | $0.1994 | $0.2021 | $0.1927 | $0.1942 | -2.61% | $104,265 | $107.06M |
| Sep 7, 2026 | $0.2127 | $0.2312 | $0.1950 | $0.1994 | -6.25% | $137,957 | $109.93M |
| Sep 6, 2026 | $0.1906 | $0.2253 | $0.1876 | $0.2127 | +11.59% | $233,844 | $117.26M |
| Sep 5, 2026 | $0.1851 | $0.2018 | $0.1838 | $0.1906 | +2.97% | $208,710 | $105.08M |
| Sep 4, 2026 | $0.1984 | $0.1996 | $0.1816 | $0.1851 | -6.70% | $186,050 | $102.05M |
| Sep 3, 2026 | $0.1936 | $0.2047 | $0.1912 | $0.1984 | +2.48% | $130,289 | $109.38M |
| Sep 2, 2026 | $0.1920 | $0.1968 | $0.1885 | $0.1936 | +0.83% | $75,180 | $106.73M |
| Sep 1, 2026 | $0.1966 | $0.1990 | $0.1885 | $0.1920 | -2.34% | $90,050 | $105.85M |
| Aug 31, 2026 | $0.1873 | $0.1991 | $0.1820 | $0.1966 | +4.97% | $116,580 | $108.39M |
| Aug 30, 2026 | $0.2031 | $0.2043 | $0.1845 | $0.1873 | -7.78% | $95,132 | $103.26M |
| Aug 29, 2026 | $0.2092 | $0.2117 | $0.2005 | $0.2031 | -2.92% | $79,856 | $111.97M |
| Aug 28, 2026 | $0.2230 | $0.2290 | $0.2069 | $0.2092 | -6.19% | $108,895 | $115.33M |
| Aug 27, 2026 | $0.2165 | $0.2276 | $0.2066 | $0.2230 | +3.00% | $124,260 | $122.94M |
| Aug 26, 2026 | $0.2109 | $0.2179 | $0.2040 | $0.2165 | +2.66% | $101,270 | $119.36M |
| Aug 25, 2026 | $0.2266 | $0.2403 | $0.2078 | $0.2109 | -6.93% | $139,797 | $116.27M |
| Aug 24, 2026 | $0.2454 | $0.2516 | $0.2237 | $0.2266 | -7.66% | $178,476 | $124.93M |
| Aug 23, 2026 | $0.2206 | $0.2500 | $0.2102 | $0.2454 | +11.24% | $164,397 | $135.29M |
| Aug 22, 2026 | $0.2170 | $0.2478 | $0.2071 | $0.2206 | +1.66% | $209,955 | $121.62M |
| Aug 21, 2026 | $0.2109 | $0.2272 | $0.2091 | $0.2170 | +2.89% | $189,427 | $119.63M |
| Aug 20, 2026 | $0.1999 | $0.2299 | $0.1988 | $0.2109 | +5.50% | $388,703 | $116.27M |
| Aug 19, 2026 | $0.1747 | $0.2003 | $0.1701 | $0.1999 | +14.42% | $184,350 | $110.21M |
| Aug 18, 2026 | $0.1628 | $0.1752 | $0.1603 | $0.1747 | +7.31% | $80,618 | $96.31M |
| Aug 17, 2026 | $0.1616 | $0.1688 | $0.1613 | $0.1628 | +0.74% | $69,430 | $89.75M |
| Aug 16, 2026 | $0.1643 | $0.1659 | $0.1581 | $0.1616 | -1.64% | $83,870 | $89.09M |
| Aug 15, 2026 | $0.1636 | $0.1668 | $0.1615 | $0.1643 | +0.43% | $67,459 | $90.58M |
| Aug 14, 2026 | $0.1698 | $0.1731 | $0.1616 | $0.1636 | -3.65% | $89,217 | $90.19M |
| Aug 13, 2026 | $0.1577 | $0.1702 | $0.1570 | $0.1698 | +7.67% | $113,454 | $93.61M |
| Aug 12, 2026 | $0.1586 | $0.1658 | $0.1564 | $0.1577 | -0.57% | $114,441 | $86.94M |
| Aug 11, 2026 | $0.1575 | $0.1609 | $0.1507 | $0.1586 | +0.70% | $81,140 | $87.44M |
| Aug 10, 2026 | $0.1625 | $0.1651 | $0.1574 | $0.1575 | -3.08% | $69,768 | $86.83M |
| Aug 9, 2026 | $0.1681 | $0.1690 | $0.1619 | $0.1625 | -3.33% | $83,629 | $89.59M |
| Aug 8, 2026 | $0.1619 | $0.1748 | $0.1598 | $0.1681 | +3.83% | $97,064 | $92.68M |
| Aug 7, 2026 | $0.1628 | $0.1726 | $0.1586 | $0.1619 | -0.55% | $91,458 | $89.26M |
| Aug 6, 2026 | $0.1693 | $0.1711 | $0.1621 | $0.1628 | -3.84% | $70,060 | $89.75M |
| Aug 5, 2026 | $0.1642 | $0.1706 | $0.1612 | $0.1693 | +3.11% | $85,920 | $93.34M |
| Aug 4, 2026 | $0.1609 | $0.1667 | $0.1600 | $0.1642 | +2.05% | $89,796 | $90.53M |
| Aug 3, 2026 | $0.1631 | $0.1643 | $0.1565 | $0.1609 | -1.35% | $65,887 | $88.71M |
| Aug 2, 2026 | $0.1681 | $0.1697 | $0.1601 | $0.1631 | -2.97% | $89,888 | $89.92M |
| Aug 1, 2026 | $0.1786 | $0.1809 | $0.1679 | $0.1681 | -5.88% | $67,491 | $92.68M |
| Jul 31, 2026 | $0.1733 | $0.1800 | $0.1671 | $0.1786 | +3.06% | $89,614 | $98.46M |
| Jul 30, 2026 | $0.1724 | $0.1781 | $0.1660 | $0.1733 | +0.52% | $91,299 | $95.54M |
| Jul 29, 2026 | $0.1694 | $0.1796 | $0.1659 | $0.1724 | +1.77% | $114,860 | $95.05M |
| Jul 28, 2026 | $0.1616 | $0.1747 | $0.1605 | $0.1694 | +4.83% | $95,093 | $93.39M |
| Jul 27, 2026 | $0.1785 | $0.1814 | $0.1567 | $0.1616 | -9.47% | $121,610 | $89.09M |
| Jul 26, 2026 | $0.1624 | $0.1785 | $0.1597 | $0.1785 | +9.91% | $100,158 | $98.41M |
| Jul 25, 2026 | $0.1621 | $0.1673 | $0.1602 | $0.1624 | +0.19% | $88,167 | $89.53M |
| Jul 24, 2026 | $0.1621 | $0.1717 | $0.1522 | $0.1621 | +0.00% | $143,853 | $89.37M |
| Jul 23, 2026 | $0.1611 | $0.1672 | $0.1587 | $0.1621 | +0.62% | $93,685 | $89.37M |
| Jul 22, 2026 | $0.1620 | $0.1696 | $0.1578 | $0.1611 | -0.56% | $111,166 | $88.82M |
| Jul 21, 2026 | $0.1691 | $0.1719 | $0.1542 | $0.1620 | -4.20% | $176,232 | $89.31M |
| Jul 20, 2026 | $0.1448 | $0.1752 | $0.1442 | $0.1691 | +16.78% | $205,146 | $93.23M |
| Jul 19, 2026 | $0.1376 | $0.1450 | $0.1345 | $0.1448 | +5.23% | $89,340 | $79.83M |
| Jul 18, 2026 | $0.1294 | $0.1525 | $0.1275 | $0.1376 | +6.34% | $193,046 | $75.86M |
| Jul 17, 2026 | $0.1427 | $0.1438 | $0.1288 | $0.1294 | -9.32% | $75,925 | $71.34M |
| Jul 16, 2026 | $0.1587 | $0.1625 | $0.1422 | $0.1427 | -10.08% | $230,602 | $78.67M |
| Jul 15, 2026 | $0.1491 | $0.1720 | $0.1486 | $0.1587 | +6.44% | $201,127 | $87.49M |
| Jul 14, 2026 | $0.1475 | $0.1515 | $0.1449 | $0.1491 | +1.08% | $84,380 | $82.20M |
| Jul 13, 2026 | $0.1478 | $0.1554 | $0.1416 | $0.1475 | -0.20% | $118,398 | $81.32M |
| Jul 12, 2026 | $0.1520 | $0.1560 | $0.1468 | $0.1478 | -2.76% | $88,670 | $81.48M |
| Jul 11, 2026 | $0.1558 | $0.1596 | $0.1520 | $0.1520 | -2.44% | $73,124 | $83.80M |
| Jul 10, 2026 | $0.1609 | $0.1619 | $0.1547 | $0.1558 | -3.17% | $88,901 | $85.89M |
| Jul 9, 2026 | $0.1608 | $0.1662 | $0.1572 | $0.1609 | +0.06% | $126,173 | $88.71M |
| Jul 8, 2026 | $0.1583 | $0.1626 | $0.1466 | $0.1608 | +1.58% | $213,656 | $88.65M |
| Jul 7, 2026 | $0.1710 | $0.1730 | $0.1573 | $0.1583 | -7.43% | $228,098 | $87.27M |
| Jul 6, 2026 | $0.1752 | $0.1794 | $0.1580 | $0.1710 | -2.40% | $282,681 | $94.27M |
| Jul 5, 2026 | $0.1771 | $0.1771 | $0.1695 | $0.1752 | -1.07% | $143,693 | $96.59M |
| Jul 4, 2026 | $0.1916 | $0.1925 | $0.1750 | $0.1771 | -7.57% | $182,644 | $97.64M |
| Jul 3, 2026 | $0.1754 | $0.2007 | $0.1731 | $0.1916 | +9.24% | $331,225 | $105.63M |
| Jul 2, 2026 | $0.1782 | $0.2002 | $0.1742 | $0.1754 | -1.57% | $339,184 | $96.70M |
| Jul 1, 2026 | $0.1618 | $0.1894 | $0.1566 | $0.1782 | +10.14% | $590,161 | $98.24M |
| Jun 30, 2026 | $0.1677 | $0.1854 | $0.1589 | $0.1618 | -3.52% | $355,212 | $89.20M |
| Jun 29, 2026 | $0.1578 | $0.1773 | $0.1525 | $0.1677 | +6.27% | $301,858 | $92.45M |
| Jun 28, 2026 | $0.1652 | $0.1673 | $0.1549 | $0.1578 | -4.48% | $131,641 | $87.00M |
| Jun 27, 2026 | $0.1663 | $0.1812 | $0.1636 | $0.1652 | -0.66% | $228,951 | $91.08M |
| Jun 26, 2026 | $0.1498 | $0.1663 | $0.1477 | $0.1663 | +11.01% | $307,979 | $91.68M |
| Jun 25, 2026 | $0.1522 | $0.1595 | $0.1414 | $0.1498 | -1.58% | $262,166 | $82.59M |
| Jun 24, 2026 | $0.1613 | $0.1634 | $0.1437 | $0.1522 | -5.64% | $269,260 | $83.91M |
| Jun 23, 2026 | $0.1571 | $0.1658 | $0.1498 | $0.1613 | +2.67% | $266,835 | $88.93M |
| Jun 22, 2026 | $0.1623 | $0.1769 | $0.1554 | $0.1571 | -3.20% | $335,260 | $86.61M |
| Jun 21, 2026 | $0.1602 | $0.1899 | $0.1588 | $0.1623 | +1.31% | $518,351 | $89.48M |
| Jun 20, 2026 | $0.1360 | $0.1637 | $0.1340 | $0.1602 | +17.79% | $355,241 | $88.32M |
| Jun 19, 2026 | $0.1069 | $0.1471 | $0.1067 | $0.1360 | — | $665,157 | $74.98M |
Meteora Historical Data FAQ
Window highs, lows, best/worst days and volume for MeteoraWhat is the all-time high for MET?
Meteora's record price is about $0.686913. It currently trades at $0.1960, roughly 71.5% below that peak. The all-time low on record is $0.094433. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MET market cap?
Meteora has a market capitalisation of about $109.02M, on roughly $9.41M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MET change over this window?
Across 90 daily candles, close-to-close moved up 44.12%.
What were MET's high and low in this window?
In this sample, the highest trade print is about $0.2877 (Sep 11, 2026) and the lowest about $0.1067 (Jun 19, 2026).
What were MET's best and worst days in this window?
Best close-to-close day was about +17.79% (Jun 20, 2026); worst was -10.92% (Sep 15, 2026).