MegaETH (MEGA) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most MEGA volume. Showing the last 365 days.

Monthly returns MEGA

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	—	—	—	—	-63%	-26%	-19%	+3.8%	+10%	+5.5%	+16%	—	-69%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$0.04991	$0.05267	$0.04918	$0.05094	$1.76M	$57.55M	+2.06%
11/08/2026	$0.04998	$0.05236	$0.04801	$0.04993	$1.60M	$56.41M	-0.10%
11/07/2026	$0.04812	$0.05143	$0.04739	$0.05005	$2.06M	$56.55M	+4.01%
11/06/2026	$0.04550	$0.04996	$0.04545	$0.04804	$1.29M	$54.28M	+5.58%
11/05/2026	$0.04612	$0.04863	$0.04429	$0.04553	$1.44M	$51.44M	-1.28%
11/04/2026	$0.04527	$0.04956	$0.04427	$0.04614	$1.53M	$52.13M	+1.92%
11/03/2026	$0.04523	$0.04766	$0.04363	$0.04527	$1.80M	$51.15M	+0.09%
11/02/2026	$0.04392	$0.04719	$0.03945	$0.04522	$3.91M	$51.09M	+2.96%
11/01/2026	$0.04408	$0.04492	$0.04287	$0.04393	$727.68K	$49.63M	-0.34%
10/31/2026	$0.04567	$0.04575	$0.04368	$0.04410	$654.19K	$49.82M	-3.44%
10/30/2026	$0.04589	$0.04764	$0.04383	$0.04568	$2.02M	$51.61M	-0.46%
10/29/2026	$0.05050	$0.05094	$0.04303	$0.04596	$1.50M	$51.93M	-8.99%
10/28/2026	$0.04943	$0.05188	$0.04867	$0.05050	$3.46M	$57.05M	+2.16%
10/27/2026	$0.04698	$0.05200	$0.04478	$0.04943	$3.63M	$55.85M	+5.21%
10/26/2026	$0.04564	$0.04803	$0.04412	$0.04699	$3.09M	$53.09M	+2.96%
10/25/2026	$0.04600	$0.04891	$0.04373	$0.04565	$4.88M	$51.58M	-0.76%
10/24/2026	$0.04534	$0.04652	$0.04347	$0.04599	$2.48M	$51.96M	+1.43%
10/23/2026	$0.04330	$0.04727	$0.04302	$0.04534	$3.12M	$51.22M	+4.71%
10/22/2026	$0.04604	$0.04630	$0.04268	$0.04331	$2.64M	$48.93M	-5.93%
10/21/2026	$0.04339	$0.04654	$0.04251	$0.04604	$2.36M	$52.02M	+6.11%
10/20/2026	$0.04409	$0.04457	$0.04259	$0.04339	$1.44M	$49.02M	-1.59%
10/19/2026	$0.04389	$0.04458	$0.04198	$0.04408	$1.32M	$49.80M	+0.43%
10/18/2026	$0.04534	$0.04581	$0.04156	$0.04390	$2.74M	$49.60M	-3.18%
10/17/2026	$0.04693	$0.04914	$0.04358	$0.04535	$3.18M	$51.24M	-3.37%
10/16/2026	$0.04552	$0.04756	$0.04439	$0.04692	$2.24M	$53.01M	+3.08%
10/15/2026	$0.04576	$0.04886	$0.04296	$0.04552	$6.19M	$51.43M	-0.52%
10/14/2026	$0.04445	$0.04618	$0.04213	$0.04575	$3.03M	$51.69M	+2.92%
10/13/2026	$0.04371	$0.04544	$0.04188	$0.04446	$2.13M	$50.23M	+1.72%
10/12/2026	$0.04686	$0.04846	$0.04365	$0.04371	$3.93M	$49.38M	-6.72%
10/11/2026	$0.04306	$0.04835	$0.04262	$0.04686	$4.78M	$52.94M	+8.82%
10/10/2026	$0.04152	$0.04399	$0.04132	$0.04305	$1.41M	$48.64M	+3.68%
10/09/2026	$0.04105	$0.04259	$0.04047	$0.04151	$1.29M	$46.90M	+1.12%
10/08/2026	$0.04439	$0.04462	$0.03918	$0.04105	$1.85M	$46.38M	-7.52%
10/07/2026	$0.04624	$0.04632	$0.04284	$0.04439	$1.77M	$50.15M	-4.00%
10/06/2026	$0.05005	$0.05017	$0.04607	$0.04624	$1.90M	$52.24M	-7.61%
10/05/2026	$0.04918	$0.05393	$0.04840	$0.05005	$3.87M	$56.55M	+1.77%
10/04/2026	$0.04999	$0.05076	$0.04785	$0.04919	$2.69M	$55.57M	-1.60%
10/03/2026	$0.04633	$0.05056	$0.04546	$0.05000	$4.31M	$56.49M	+7.92%
10/02/2026	$0.05017	$0.05616	$0.04506	$0.04633	$10.15M	$52.34M	-7.65%
10/01/2026	$0.04179	$0.05570	$0.04161	$0.05016	$16.13M	—	+20.03%
09/30/2026	$0.04204	$0.04455	$0.04134	$0.04180	$1.92M	—	-0.57%
09/29/2026	$0.04222	$0.04318	$0.04048	$0.04204	$1.38M	—	-0.43%
09/28/2026	$0.04389	$0.04445	$0.04047	$0.04222	$2.06M	—	-3.80%
09/27/2026	$0.04483	$0.04560	$0.04301	$0.04390	$1.42M	—	-2.07%
09/26/2026	$0.04650	$0.04685	$0.04401	$0.04484	$1.39M	—	-3.57%
09/25/2026	$0.04493	$0.04692	$0.04412	$0.04653	$1.95M	—	+3.56%
09/24/2026	$0.04367	$0.04597	$0.04277	$0.04493	$1.93M	—	+2.89%
09/23/2026	$0.04655	$0.04857	$0.04342	$0.04364	$3.28M	—	-6.25%
09/22/2026	$0.04527	$0.04755	$0.04474	$0.04656	$3.15M	—	+2.85%
09/21/2026	$0.04299	$0.04763	$0.04197	$0.04528	$5.61M	—	+5.33%
09/20/2026	$0.04238	$0.04389	$0.04046	$0.04300	$2.76M	—	+1.46%
09/19/2026	$0.04090	$0.04292	$0.03925	$0.04238	$2.34M	—	+3.62%
09/18/2026	$0.03534	$0.04275	$0.03519	$0.04090	$3.46M	—	+15.73%
09/17/2026	$0.03455	$0.03543	$0.03436	$0.03533	$814.09K	—	+2.26%
09/16/2026	$0.03411	$0.03468	$0.03342	$0.03455	$1.45M	—	+1.29%
09/15/2026	$0.03570	$0.03586	$0.03345	$0.03411	$1.57M	—	-4.45%
09/14/2026	$0.03548	$0.03673	$0.03489	$0.03571	$1.84M	—	+0.65%
09/13/2026	$0.03709	$0.03750	$0.03525	$0.03548	$850.66K	—	-4.34%
09/12/2026	$0.03763	$0.03800	$0.03698	$0.03709	$900.32K	—	-1.44%
09/11/2026	$0.03688	$0.03873	$0.03600	$0.03764	$1.85M	—	+2.06%
09/10/2026	$0.03862	$0.04042	$0.03671	$0.03689	$2.84M	—	-4.48%
09/09/2026	$0.04214	$0.04414	$0.03859	$0.03862	$3.70M	—	-8.35%
09/08/2026	$0.04017	$0.04466	$0.03976	$0.04214	$6.91M	—	+4.90%
09/07/2026	$0.03960	$0.04087	$0.03816	$0.04018	$1.84M	—	+1.46%
09/06/2026	$0.04016	$0.04072	$0.03894	$0.03960	$1.11M	—	-1.39%
09/05/2026	$0.03857	$0.04041	$0.03830	$0.04016	$1.21M	—	+4.12%
09/04/2026	$0.04003	$0.04025	$0.03801	$0.03858	$1.26M	—	-3.62%
09/03/2026	$0.03671	$0.04047	$0.03642	$0.04006	$2.08M	—	+9.13%
09/02/2026	$0.03749	$0.03765	$0.03625	$0.03669	$863.28K	—	-2.13%
09/01/2026	$0.03796	$0.03915	$0.03707	$0.03749	$921.05K	—	-1.24%
08/31/2026	$0.03670	$0.03808	$0.03644	$0.03797	$977.84K	—	+3.46%
08/30/2026	$0.03843	$0.03960	$0.03627	$0.03671	$1.18M	—	-4.48%
08/29/2026	$0.03743	$0.03873	$0.03707	$0.03843	$874.69K	—	+2.67%
08/28/2026	$0.03913	$0.03930	$0.03695	$0.03743	$1.16M	—	-4.34%
08/27/2026	$0.03952	$0.04015	$0.03812	$0.03912	$1.08M	—	-1.01%
08/26/2026	$0.03889	$0.04022	$0.03775	$0.03952	$1.04M	—	+1.62%
08/25/2026	$0.04020	$0.04119	$0.03790	$0.03887	$1.70M	—	-3.31%
08/24/2026	$0.04287	$0.04292	$0.03984	$0.04019	$2.02M	—	-6.25%
08/23/2026	$0.04028	$0.04537	$0.03816	$0.04287	$2.98M	—	+6.43%
08/22/2026	$0.04255	$0.04415	$0.03751	$0.04028	$3.48M	—	-5.33%
08/21/2026	$0.03783	$0.04270	$0.03760	$0.04254	$4.21M	—	+12.45%
08/20/2026	$0.03490	$0.03977	$0.03445	$0.03783	$3.76M	—	+8.40%
08/19/2026	$0.03209	$0.03595	$0.03149	$0.03491	$2.57M	—	+8.79%
08/18/2026	$0.03224	$0.03235	$0.03109	$0.03208	$1.06M	—	-0.50%
08/17/2026	$0.03159	$0.03323	$0.03099	$0.03223	$1.32M	—	+2.03%
08/16/2026	$0.03127	$0.03252	$0.03076	$0.03159	$853.31K	—	+1.02%
08/15/2026	$0.03117	$0.03287	$0.03099	$0.03126	$1.09M	—	+0.29%
08/14/2026	$0.03270	$0.03305	$0.03013	$0.03117	$1.46M	—	-4.68%
08/13/2026	$0.03327	$0.03400	$0.03186	$0.03269	$1.50M	—	-1.74%
08/12/2026	$0.03315	$0.03390	$0.03231	$0.03326	$1.31M	—	+0.33%
08/11/2026	$0.03642	$0.03719	$0.03307	$0.03316	$2.15M	—	-8.95%
08/10/2026	$0.03599	$0.03744	$0.03586	$0.03642	$1.27M	—	+1.19%
08/09/2026	$0.03619	$0.03699	$0.03555	$0.03600	$1.02M	—	-0.53%
08/08/2026	$0.03531	$0.03650	$0.03493	$0.03619	$469.97K	—	+2.49%
08/07/2026	$0.03558	$0.03677	$0.03468	$0.03530	$773.36K	—	-0.79%
08/06/2026	$0.03609	$0.03638	$0.03469	$0.03559	$1.45M	—	-1.39%
08/05/2026	$0.03588	$0.03662	$0.03556	$0.03610	$778.14K	—	+0.61%
08/04/2026	$0.03672	$0.03712	$0.03565	$0.03588	$743.71K	—	-2.29%
08/03/2026	$0.03655	$0.03796	$0.03487	$0.03672	$1.40M	—	+0.47%
08/02/2026	$0.03655	$0.03842	$0.03637	$0.03656	$1.05M	—	+0.03%
08/01/2026	$0.03659	$0.03973	$0.03643	$0.03654	$1.52M	—	-0.14%
07/31/2026	$0.03705	$0.03785	$0.03575	$0.03658	$1.34M	—	-1.27%
07/30/2026	$0.03644	$0.03814	$0.03614	$0.03704	$1.20M	—	+1.65%
07/29/2026	$0.03963	$0.04001	$0.03539	$0.03645	$1.70M	—	-8.02%
07/28/2026	$0.03978	$0.04041	$0.03750	$0.03964	$2.16M	—	-0.35%
07/27/2026	$0.04329	$0.04551	$0.03945	$0.03976	$2.42M	—	-8.15%
07/26/2026	$0.04256	$0.04359	$0.04223	$0.04330	$934.32K	—	+1.74%
07/25/2026	$0.04356	$0.04384	$0.04091	$0.04256	$987.06K	—	-2.30%
07/24/2026	$0.04323	$0.04487	$0.04237	$0.04355	$1.40M	—	+0.74%
07/23/2026	$0.04371	$0.04455	$0.04292	$0.04322	$1.58M	—	-1.12%
07/22/2026	$0.04338	$0.04407	$0.04155	$0.04371	$1.21M	—	+0.76%
07/21/2026	$0.04282	$0.04385	$0.04212	$0.04337	$1.12M	—	+1.28%
07/20/2026	$0.04407	$0.04431	$0.04268	$0.04281	$1.46M	—	-2.86%
07/19/2026	$0.04453	$0.04541	$0.04327	$0.04408	$1.35M	—	-1.01%
07/18/2026	$0.04333	$0.04546	$0.04281	$0.04452	$2.09M	—	+2.75%
07/17/2026	$0.04615	$0.04755	$0.04306	$0.04334	$2.98M	—	-6.09%
07/16/2026	$0.04807	$0.05204	$0.04590	$0.04616	$5.34M	—	-3.97%
07/15/2026	$0.04910	$0.04931	$0.04719	$0.04807	$2.13M	—	-2.10%
07/14/2026	$0.04730	$0.04960	$0.04685	$0.04909	$3.04M	—	+3.78%
07/13/2026	$0.04613	$0.04961	$0.04534	$0.04730	$3.91M	—	+2.54%
07/12/2026	$0.04671	$0.04751	$0.04570	$0.04613	$1.59M	—	-1.24%
07/11/2026	$0.04750	$0.04869	$0.04649	$0.04672	$1.55M	—	-1.64%
07/10/2026	$0.04801	$0.04859	$0.04703	$0.04749	$1.72M	—	-1.08%
07/09/2026	$0.04741	$0.04951	$0.04581	$0.04801	$2.85M	—	+1.27%
07/08/2026	$0.05044	$0.05158	$0.04718	$0.04739	$4.49M	—	-6.05%
07/07/2026	$0.04947	$0.05151	$0.04772	$0.05043	$3.67M	—	+1.94%
07/06/2026	$0.05140	$0.05200	$0.04737	$0.04947	$2.89M	—	-3.75%
07/05/2026	$0.05247	$0.05548	$0.05010	$0.05139	$3.20M	—	-2.06%
07/04/2026	$0.05106	$0.05689	$0.05094	$0.05246	$6.69M	—	+2.74%
07/03/2026	$0.04964	$0.05253	$0.04849	$0.05106	$3.94M	—	+2.86%
07/02/2026	$0.04521	$0.05078	$0.04464	$0.04965	$5.07M	—	+9.82%
07/01/2026	$0.04531	$0.04835	$0.04416	$0.04519	$3.73M	—	-0.26%
06/30/2026	$0.04818	$0.05204	$0.04527	$0.04532	$8.63M	—	-5.94%
06/29/2026	$0.04574	$0.04849	$0.04484	$0.04817	$4.54M	—	+5.31%
06/28/2026	$0.04733	$0.04818	$0.04568	$0.04575	$4.01M	—	-3.34%
06/27/2026	$0.04679	$0.04736	$0.04473	$0.04735	$3.96M	—	+1.20%
06/26/2026	$0.04660	$0.04948	$0.04492	$0.04678	$5.51M	—	+0.39%
06/25/2026	$0.05072	$0.05077	$0.04459	$0.04659	$5.46M	—	-8.14%
06/24/2026	$0.05559	$0.05742	$0.04829	$0.05072	$393.02M	—	-8.76%
06/23/2026	$0.05586	$0.05748	$0.05107	$0.05560	$58.26M	—	-0.47%
06/22/2026	$0.05655	$0.05932	$0.05424	$0.05586	$68.67M	—	-1.22%
06/21/2026	$0.05475	$0.05846	$0.05386	$0.05653	$16.41M	—	+3.25%
06/20/2026	$0.05711	$0.05951	$0.05329	$0.05474	$15.64M	—	-4.15%
06/19/2026	$0.06231	$0.06372	$0.05365	$0.05712	$17.05M	—	-8.33%
06/18/2026	$0.05716	$0.07142	$0.05656	$0.06230	$43.99M	—	+8.99%
06/17/2026	$0.05757	$0.06079	$0.05375	$0.05715	$86.67M	—	-0.73%
06/16/2026	$0.06035	$0.06047	$0.05571	$0.05758	$7.12M	—	-4.59%
06/15/2026	$0.06293	$0.06982	$0.05906	$0.06035	$13.99M	—	-4.10%
06/14/2026	$0.06271	$0.06836	$0.05824	$0.06294	$25.58M	—	+0.37%
06/13/2026	$0.04670	$0.06595	$0.04659	$0.06272	$18.77M	—	+34.30%
06/12/2026	$0.04617	$0.04887	$0.04528	$0.04670	$3.76M	—	+1.15%
06/11/2026	$0.04257	$0.04775	$0.04255	$0.04616	$3.70M	—	+8.43%
06/10/2026	$0.04726	$0.04752	$0.04197	$0.04256	$3.36M	—	-9.94%
06/09/2026	$0.05010	$0.05010	$0.04540	$0.04724	$3.49M	—	-5.71%
06/08/2026	$0.04848	$0.05275	$0.04672	$0.05011	$6.09M	—	+3.36%
06/07/2026	$0.04462	$0.05072	$0.04395	$0.04849	$4.61M	—	+8.67%
06/06/2026	$0.04610	$0.04641	$0.04207	$0.04462	$2.49M	—	-3.21%
06/05/2026	$0.05062	$0.05124	$0.04390	$0.04608	$4.07M	—	-8.97%
06/04/2026	$0.05439	$0.05514	$0.04952	$0.05063	$3.24M	—	-6.91%
06/03/2026	$0.05461	$0.05771	$0.05321	$0.05439	$2.85M	—	-0.40%
06/02/2026	$0.05925	$0.06055	$0.05368	$0.05459	$3.39M	—	-7.86%
06/01/2026	$0.06107	$0.06488	$0.05728	$0.05924	$3.67M	—	-3.00%
05/31/2026	$0.06315	$0.06748	$0.06007	$0.06107	$3.45M	—	-3.29%
05/30/2026	$0.06172	$0.06599	$0.06056	$0.06312	$3.22M	—	+2.27%
05/29/2026	$0.06344	$0.06589	$0.05987	$0.06171	$62.02M	—	-2.73%
05/28/2026	$0.06761	$0.06884	$0.06013	$0.06345	$7.51M	—	-6.15%
05/27/2026	$0.06777	$0.06968	$0.06666	$0.06762	$2.64M	—	-0.22%
05/26/2026	$0.07406	$0.07416	$0.06769	$0.06777	$3.78M	—	-8.49%
05/25/2026	$0.07753	$0.07905	$0.07314	$0.07405	$8.90M	—	-4.49%
05/24/2026	$0.08027	$0.08101	$0.07532	$0.07752	$32.50M	—	-3.43%
05/23/2026	$0.08039	$0.08183	$0.07517	$0.08026	$77.07M	—	-0.16%
05/22/2026	$0.08706	$0.08906	$0.07996	$0.08038	$5.53M	—	-7.67%
05/21/2026	$0.08168	$0.09490	$0.08149	$0.08706	$7.95M	—	+6.59%
05/20/2026	$0.08116	$0.08566	$0.07987	$0.08168	$2.73M	—	+0.64%
05/19/2026	$0.08606	$0.08697	$0.08020	$0.08117	$2.70M	—	-5.68%
05/18/2026	$0.08995	$0.09100	$0.08520	$0.08607	$3.80M	—	-4.31%
05/17/2026	$0.09274	$0.09602	$0.08788	$0.08991	$2.39M	—	-3.05%
05/16/2026	$0.1003	$0.1008	$0.09090	$0.09275	$2.95M	—	-7.54%
05/15/2026	$0.1054	$0.1073	$0.09677	$0.1003	$4.16M	—	-4.83%
05/14/2026	$0.1034	$0.1082	$0.1008	$0.1054	$3.78M	—	+1.92%
05/13/2026	$0.1098	$0.1128	$0.1032	$0.1034	$5.53M	—	-5.85%
05/12/2026	$0.1186	$0.1188	$0.1084	$0.1099	$6.78M	—	-7.36%
05/11/2026	$0.1269	$0.1282	$0.1174	$0.1186	$6.61M	—	-6.55%
05/10/2026	$0.1255	$0.1301	$0.1222	$0.1269	$7.08M	—	+1.10%
05/09/2026	$0.1222	$0.1275	$0.1216	$0.1256	$7.87M	—	+2.72%
05/08/2026	$0.1208	$0.1320	$0.1156	$0.1223	$13.16M	—	+1.29%
05/07/2026	$0.1262	$0.1267	$0.1186	$0.1207	$6.81M	—	-4.34%
05/06/2026	$0.1284	$0.1320	$0.1233	$0.1262	$9.50M	—	-1.68%
05/05/2026	$0.1262	$0.1302	$0.1232	$0.1284	$11.17M	—	+1.70%
05/04/2026	$0.1245	$0.1352	$0.1183	$0.1262	$21.47M	—	+1.38%
05/03/2026	$0.1382	$0.1384	$0.1228	$0.1245	$20.84M	—	-9.91%
05/02/2026	$0.1597	$0.1598	$0.1347	$0.1382	$25.41M	—	-13.45%
05/01/2026	$0.1666	$0.1730	$0.1485	$0.1596	$41.35M	—	-4.17%
04/30/2026	$0.05300	$0.3700	$0.05300	$0.1666	$82.77M	—	+214.34%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

MegaETH (MEGA) price history

Monthly returns MEGA

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News