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
$0.2757
+1.88% 1D
Recently Viewed
1H+1.70%
1D+1.88%
1W-13.49%
1M-8.80%
Meteora (MET) has 90 days of daily open, high, low and close on file. Over that window MET ranged $0.1575 to $0.4450, closed at $0.2758 and is up 70.4% across the window.
Meteora — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4450
Window low
$0.1575
First → last
+70.35%
Latest close
$0.2758
vs live
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2707 | $0.2771 | $0.2612 | $0.2758 | +1.88% | $17,231 | $155.74M |
| Nov 3, 2026 | $0.2756 | $0.2773 | $0.2659 | $0.2707 | -1.78% | $76,215 | $152.86M |
| Nov 2, 2026 | $0.2846 | $0.2861 | $0.2737 | $0.2756 | -3.16% | $62,377 | $155.63M |
| Nov 1, 2026 | $0.2838 | $0.2858 | $0.2780 | $0.2846 | +0.28% | $57,597 | $160.71M |
| Oct 31, 2026 | $0.2815 | $0.2898 | $0.2761 | $0.2838 | +0.82% | $60,158 | $160.26M |
| Oct 30, 2026 | $0.2735 | $0.2844 | $0.2627 | $0.2815 | +2.93% | $70,748 | $158.96M |
| Oct 29, 2026 | $0.3080 | $0.3089 | $0.2733 | $0.2735 | -11.20% | $116,418 | $154.45M |
| Oct 28, 2026 | $0.3207 | $0.3239 | $0.3044 | $0.3080 | -3.96% | $116,773 | $173.93M |
| Oct 27, 2026 | $0.3210 | $0.3231 | $0.3109 | $0.3207 | -0.09% | $101,754 | $181.10M |
| Oct 26, 2026 | $0.3000 | $0.3216 | $0.2950 | $0.3210 | +7.00% | $111,233 | $181.27M |
| Oct 25, 2026 | $0.3138 | $0.3141 | $0.2936 | $0.3000 | -4.40% | $113,539 | $169.41M |
| Oct 24, 2026 | $0.3178 | $0.3184 | $0.2989 | $0.3138 | -1.26% | $79,497 | $177.20M |
| Oct 23, 2026 | $0.3313 | $0.3393 | $0.3096 | $0.3178 | -4.07% | $132,588 | $179.46M |
| Oct 22, 2026 | $0.3580 | $0.3627 | $0.3299 | $0.3313 | -7.46% | $99,748 | $187.09M |
| Oct 21, 2026 | $0.3387 | $0.3710 | $0.3348 | $0.3580 | +5.70% | $172,039 | $202.16M |
| Oct 20, 2026 | $0.3380 | $0.3519 | $0.3300 | $0.3387 | +0.21% | $153,048 | $191.26M |
| Oct 19, 2026 | $0.3352 | $0.3437 | $0.3308 | $0.3380 | +0.84% | $167,321 | $190.87M |
| Oct 18, 2026 | $0.3483 | $0.3519 | $0.3155 | $0.3352 | -3.76% | $125,278 | $189.29M |
| Oct 17, 2026 | $0.3705 | $0.3756 | $0.3368 | $0.3483 | -5.99% | $215,335 | $196.69M |
| Oct 16, 2026 | $0.3760 | $0.3838 | $0.3550 | $0.3705 | -1.46% | $184,416 | $209.22M |
| Oct 15, 2026 | $0.3810 | $0.3833 | $0.3479 | $0.3760 | -1.31% | $200,030 | $212.33M |
| Oct 14, 2026 | $0.3861 | $0.3937 | $0.3613 | $0.3810 | -1.32% | $137,074 | $215.15M |
| Oct 13, 2026 | $0.3843 | $0.3984 | $0.3645 | $0.3861 | +0.47% | $196,356 | $218.03M |
| Oct 12, 2026 | $0.4247 | $0.4414 | $0.3808 | $0.3843 | -9.51% | $286,262 | $217.01M |
| Oct 11, 2026 | $0.4234 | $0.4541 | $0.4066 | $0.4247 | +0.31% | $264,139 | $239.83M |
| Oct 10, 2026 | $0.4085 | $0.4458 | $0.4011 | $0.4234 | +3.65% | $330,124 | $239.09M |
| Oct 9, 2026 | $0.4427 | $0.4588 | $0.4034 | $0.4085 | -7.73% | $413,932 | $230.68M |
| Oct 8, 2026 | $0.4450 | $0.5560 | $0.4235 | $0.4427 | -0.52% | $1.40M | $249.99M |
| Oct 7, 2026 | $0.3278 | $0.4728 | $0.3012 | $0.4450 | +35.75% | $837,243 | $251.29M |
| Oct 6, 2026 | $0.2962 | $0.3467 | $0.2856 | $0.3278 | +10.67% | $431,757 | $185.11M |
| Oct 5, 2026 | $0.3024 | $0.3043 | $0.2891 | $0.2962 | -2.05% | $101,313 | $167.26M |
| Oct 4, 2026 | $0.3048 | $0.3200 | $0.2970 | $0.3024 | -0.79% | $179,888 | $170.77M |
| Oct 3, 2026 | $0.2942 | $0.3055 | $0.2876 | $0.3048 | +3.60% | $91,119 | $172.12M |
| Oct 2, 2026 | $0.3010 | $0.3280 | $0.2827 | $0.2942 | -2.26% | $196,280 | $166.13M |
| Oct 1, 2026 | $0.3168 | $0.3197 | $0.2941 | $0.3010 | -4.99% | $201,869 | $169.97M |
| Sep 30, 2026 | $0.3265 | $0.3443 | $0.3163 | $0.3168 | -2.97% | $193,177 | $178.90M |
| Sep 29, 2026 | $0.3300 | $0.3362 | $0.3083 | $0.3265 | -1.06% | $195,432 | $184.37M |
| Sep 28, 2026 | $0.3812 | $0.3835 | $0.3051 | $0.3300 | -13.43% | $281,300 | $186.35M |
| Sep 27, 2026 | $0.3506 | $0.3829 | $0.3434 | $0.3812 | +8.73% | $178,315 | $215.26M |
| Sep 26, 2026 | $0.3590 | $0.3696 | $0.3479 | $0.3506 | -2.34% | $157,005 | $197.98M |
| Sep 25, 2026 | $0.3283 | $0.3747 | $0.3237 | $0.3590 | +9.35% | $363,021 | $202.73M |
| Sep 24, 2026 | $0.3435 | $0.3621 | $0.3276 | $0.3283 | -4.43% | $269,787 | $185.39M |
| Sep 23, 2026 | $0.3317 | $0.4117 | $0.3306 | $0.3435 | +3.56% | $605,220 | $193.97M |
| Sep 22, 2026 | $0.2846 | $0.3345 | $0.2697 | $0.3317 | +16.55% | $238,053 | $187.31M |
| Sep 21, 2026 | $0.2559 | $0.2905 | $0.2530 | $0.2846 | +11.22% | $186,573 | $160.71M |
| Sep 20, 2026 | $0.2585 | $0.2599 | $0.2457 | $0.2559 | -1.01% | $135,667 | $144.51M |
| Sep 19, 2026 | $0.2608 | $0.2764 | $0.2529 | $0.2585 | -0.88% | $180,451 | $145.97M |
| Sep 18, 2026 | $0.2260 | $0.2676 | $0.2245 | $0.2608 | +15.40% | $269,090 | $147.27M |
| Sep 17, 2026 | $0.2000 | $0.2283 | $0.1992 | $0.2260 | +13.00% | $143,401 | $127.62M |
| Sep 16, 2026 | $0.1966 | $0.2025 | $0.1948 | $0.2000 | +1.73% | $100,137 | $112.94M |
| Sep 15, 2026 | $0.2207 | $0.2235 | $0.1941 | $0.1966 | -10.92% | $110,048 | $111.02M |
| Sep 14, 2026 | $0.2201 | $0.2267 | $0.2107 | $0.2207 | +0.27% | $193,519 | $124.63M |
| Sep 13, 2026 | $0.2260 | $0.2570 | $0.2196 | $0.2201 | -2.61% | $408,149 | $124.29M |
| Sep 12, 2026 | $0.2298 | $0.2474 | $0.2190 | $0.2260 | -1.65% | $298,107 | $127.62M |
| Sep 11, 2026 | $0.2123 | $0.2877 | $0.2076 | $0.2298 | +8.24% | $911,193 | $129.77M |
| Sep 10, 2026 | $0.2110 | $0.2228 | $0.2009 | $0.2123 | +0.62% | $195,192 | $119.89M |
| Sep 9, 2026 | $0.1942 | $0.2134 | $0.1924 | $0.2110 | +8.65% | $142,772 | $119.15M |
| Sep 8, 2026 | $0.1994 | $0.2021 | $0.1927 | $0.1942 | -2.61% | $104,265 | $109.66M |
| Sep 7, 2026 | $0.2127 | $0.2312 | $0.1950 | $0.1994 | -6.25% | $137,957 | $112.60M |
| Sep 6, 2026 | $0.1906 | $0.2253 | $0.1876 | $0.2127 | +11.59% | $233,844 | $120.11M |
| Sep 5, 2026 | $0.1851 | $0.2018 | $0.1838 | $0.1906 | +2.97% | $208,710 | $107.63M |
| Sep 4, 2026 | $0.1984 | $0.1996 | $0.1816 | $0.1851 | -6.70% | $186,050 | $104.53M |
| Sep 3, 2026 | $0.1936 | $0.2047 | $0.1912 | $0.1984 | +2.48% | $130,289 | $112.04M |
| Sep 2, 2026 | $0.1920 | $0.1968 | $0.1885 | $0.1936 | +0.83% | $75,180 | $109.33M |
| Sep 1, 2026 | $0.1966 | $0.1990 | $0.1885 | $0.1920 | -2.34% | $90,050 | $108.42M |
| Aug 31, 2026 | $0.1873 | $0.1991 | $0.1820 | $0.1966 | +4.97% | $116,580 | $111.02M |
| Aug 30, 2026 | $0.2031 | $0.2043 | $0.1845 | $0.1873 | -7.78% | $95,132 | $105.77M |
| Aug 29, 2026 | $0.2092 | $0.2117 | $0.2005 | $0.2031 | -2.92% | $79,856 | $114.69M |
| Aug 28, 2026 | $0.2230 | $0.2290 | $0.2069 | $0.2092 | -6.19% | $108,895 | $118.14M |
| Aug 27, 2026 | $0.2165 | $0.2276 | $0.2066 | $0.2230 | +3.00% | $124,260 | $125.93M |
| Aug 26, 2026 | $0.2109 | $0.2179 | $0.2040 | $0.2165 | +2.66% | $101,270 | $122.26M |
| Aug 25, 2026 | $0.2266 | $0.2403 | $0.2078 | $0.2109 | -6.93% | $139,797 | $119.10M |
| Aug 24, 2026 | $0.2454 | $0.2516 | $0.2237 | $0.2266 | -7.66% | $178,476 | $127.96M |
| Aug 23, 2026 | $0.2206 | $0.2500 | $0.2102 | $0.2454 | +11.24% | $164,397 | $138.58M |
| Aug 22, 2026 | $0.2170 | $0.2478 | $0.2071 | $0.2206 | +1.66% | $209,955 | $124.57M |
| Aug 21, 2026 | $0.2109 | $0.2272 | $0.2091 | $0.2170 | +2.89% | $189,427 | $122.54M |
| Aug 20, 2026 | $0.1999 | $0.2299 | $0.1988 | $0.2109 | +5.50% | $388,703 | $119.10M |
| Aug 19, 2026 | $0.1747 | $0.2003 | $0.1701 | $0.1999 | +14.42% | $184,350 | $112.88M |
| Aug 18, 2026 | $0.1628 | $0.1752 | $0.1603 | $0.1747 | +7.31% | $80,618 | $98.65M |
| Aug 17, 2026 | $0.1616 | $0.1688 | $0.1613 | $0.1628 | +0.74% | $69,430 | $91.93M |
| Aug 16, 2026 | $0.1643 | $0.1659 | $0.1581 | $0.1616 | -1.64% | $83,870 | $91.26M |
| Aug 15, 2026 | $0.1636 | $0.1668 | $0.1615 | $0.1643 | +0.43% | $67,459 | $92.78M |
| Aug 14, 2026 | $0.1698 | $0.1731 | $0.1616 | $0.1636 | -3.65% | $89,217 | $92.38M |
| Aug 13, 2026 | $0.1577 | $0.1702 | $0.1570 | $0.1698 | +7.67% | $113,454 | $95.89M |
| Aug 12, 2026 | $0.1586 | $0.1658 | $0.1564 | $0.1577 | -0.57% | $114,441 | $89.05M |
| Aug 11, 2026 | $0.1575 | $0.1609 | $0.1507 | $0.1586 | +0.70% | $81,140 | $89.56M |
| Aug 10, 2026 | $0.1625 | $0.1651 | $0.1574 | $0.1575 | -3.08% | $69,768 | $88.94M |
| Aug 9, 2026 | $0.1681 | $0.1690 | $0.1619 | $0.1625 | -3.33% | $83,629 | $91.76M |
| Aug 8, 2026 | $0.1619 | $0.1748 | $0.1598 | $0.1681 | +3.83% | $97,064 | $94.93M |
| Aug 7, 2026 | $0.1628 | $0.1726 | $0.1586 | $0.1619 | — | $91,458 | $91.42M |
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 $0.2757, roughly 59.9% 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 $155.92M, on roughly $9.31M 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 70.35%.
What were MET's high and low in this window?
In this sample, the highest trade print is about $0.5560 (Oct 8, 2026) and the lowest about $0.1507 (Aug 11, 2026).
What were MET's best and worst days in this window?
Best close-to-close day was about +35.75% (Oct 7, 2026); worst was -13.43% (Sep 28, 2026).