Σαρώστε με το κινητό για να κατεβάσετε την εφαρμογήΙστορικό τιμών Meta Platforms Ondo Tokenized (METAON)
Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο METAON. Εμφάνιση τελευταίων 365 ημερών.
Μηνιαίες αποδόσεις METAON
| Έτος | Ιαν | Φεβ | Μαρ | Απρ | Μαΐ | Ιουν | Ιουλ | Αυγ | Σεπ | Οκτ | Νοε | Δεκ | Πλήρες έτος |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +8,2% | -9,8% | -11% | +6,5% | +3,7% | -11% | -1,4% | +3,1% | +27% | -16% | — | — | -7% |
| 2025 | — | — | — | — | — | — | — | — | +8,0% | -11% | -0,7% | +2,0% | -3% |
Μεταβολή από το άνοιγμα της πρώτης ημέρας έως το κλείσιμο της τελευταίας ημέρας κάθε μήνα (UTC)· ο τρέχων μήνας είναι έως σήμερα (διακεκομμένο περίγραμμα). Το "Πλήρες έτος" συνθέτει τους μήνες με δεδομένα. Οι προηγούμενες αποδόσεις δεν διασφαλίζουν τα μελλοντικά αποτελέσματα.
Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)
| Ημερομηνία | Κλείσιμο | Μεταβολή |
|---|---|---|
| 28/10/2026 | $613,55 | -1.12% |
| 27/10/2026 | $620,50 | -1.63% |
| 26/10/2026 | $634,49 | -1.17% |
| 25/10/2026 | $642,19 | +0.12% |
| 24/10/2026 | $644,42 | +0.22% |
| 23/10/2026 | $642,98 | -0.71% |
| 22/10/2026 | $647,55 | -9.86% |
| 21/10/2026 | $718,41 | +2.83% |
| 20/10/2026 | $694,72 | -1.56% |
| 19/10/2026 | $707,82 | -0.86% |
| 18/10/2026 | $713,95 | +1.38% |
| 17/10/2026 | $704,21 | -0.57% |
| 16/10/2026 | $708,23 | -3.55% |
| 15/10/2026 | $734,30 | +0.28% |
| 14/10/2026 | $732,23 | -4.31% |
| 13/10/2026 | $765,21 | +2.90% |
| 12/10/2026 | $743,66 | +2.69% |
| 11/10/2026 | $724,17 | +0.45% |
| 10/10/2026 | $720,92 | +0.20% |
| 09/10/2026 | $719,50 | -0.35% |
| 08/10/2026 | $722,06 | -0.56% |
| 07/10/2026 | $726,16 | -2.12% |
| 06/10/2026 | $741,90 | -0.40% |
| 05/10/2026 | $744,85 | +1.80% |
| 04/10/2026 | $731,65 | +0.19% |
| 03/10/2026 | $730,24 | +0.01% |
| 02/10/2026 | $730,15 | +0.17% |
| 01/10/2026 | $728,91 | -0.13% |
| 30/09/2026 | $729,85 | -1.90% |
| 29/09/2026 | $744,00 | +3.20% |
| 28/09/2026 | $720,90 | -3.71% |
| 27/09/2026 | $748,66 | -0.32% |
| 26/09/2026 | $751,07 | +1.52% |
| 25/09/2026 | $739,81 | -4.96% |
| 24/09/2026 | $778,41 | +5.22% |
| 23/09/2026 | $739,77 | -0.51% |
| 22/09/2026 | $743,54 | -0.17% |
| 21/09/2026 | $744,84 | +10.48% |
| 20/09/2026 | $674,19 | +0.55% |
| 19/09/2026 | $670,52 | +0.28% |
| 18/09/2026 | $668,67 | -2.12% |
| 17/09/2026 | $683,18 | +0.27% |
| 16/09/2026 | $681,37 | +1.68% |
| 15/09/2026 | $670,11 | +0.58% |
| 14/09/2026 | $666,25 | +3.28% |
| 13/09/2026 | $645,12 | -0.79% |
| 12/09/2026 | $650,27 | +0.07% |
| 11/09/2026 | $649,82 | +1.12% |
| 10/09/2026 | $642,64 | -1.38% |
| 09/09/2026 | $651,61 | +5.74% |
| 08/09/2026 | $616,21 | +0.05% |
| 07/09/2026 | $615,89 | +0.54% |
| 06/09/2026 | $612,59 | -0.55% |
| 05/09/2026 | $615,95 | -0.07% |
| 04/09/2026 | $616,37 | +0.19% |
| 03/09/2026 | $615,20 | +2.68% |
| 02/09/2026 | $599,12 | +3.44% |
| 01/09/2026 | $579,18 | +0.99% |
| 31/08/2026 | $573,53 | -0.83% |
| 30/08/2026 | $578,34 | -0.34% |
| 29/08/2026 | $580,30 | +0.09% |
| 28/08/2026 | $579,76 | +1.30% |
| 27/08/2026 | $572,32 | -1.40% |
| 26/08/2026 | $580,44 | +1.96% |
| 25/08/2026 | $569,28 | +1.40% |
| 24/08/2026 | $561,43 | +0.66% |
| 23/08/2026 | $557,73 | +1.08% |
| 22/08/2026 | $551,78 | -0.48% |
| 21/08/2026 | $554,42 | +1.27% |
| 20/08/2026 | $547,46 | -0.82% |
| 19/08/2026 | $552,00 | +1.07% |
| 18/08/2026 | $546,14 | -4.32% |
| 17/08/2026 | $570,77 | -3.99% |
| 16/08/2026 | $594,51 | +0.07% |
| 15/08/2026 | $594,09 | +0.20% |
| 14/08/2026 | $592,93 | -0.26% |
| 13/08/2026 | $594,49 | +2.20% |
| 12/08/2026 | $581,71 | -3.99% |
| 11/08/2026 | $605,91 | +1.30% |
| 10/08/2026 | $598,13 | +0.23% |
| 09/08/2026 | $596,78 | +0.58% |
| 08/08/2026 | $593,33 | -0.60% |
| 07/08/2026 | $596,93 | +0.39% |
| 06/08/2026 | $594,61 | +0.59% |
| 05/08/2026 | $591,12 | +0.29% |
| 04/08/2026 | $589,39 | -0.16% |
| 03/08/2026 | $590,33 | +6.10% |
| 02/08/2026 | $556,41 | +0.02% |
| 01/08/2026 | $556,32 | -0.02% |
| 31/07/2026 | $556,45 | +2.20% |
| 30/07/2026 | $544,45 | -0.68% |
| 29/07/2026 | $548,17 | -8.21% |
| 28/07/2026 | $597,22 | -0.32% |
| 27/07/2026 | $599,16 | -0.46% |
| 26/07/2026 | $601,94 | +1.12% |
| 25/07/2026 | $595,25 | -0.67% |
| 24/07/2026 | $599,25 | -1.43% |
| 23/07/2026 | $607,92 | -2.42% |
| 22/07/2026 | $622,99 | -3.48% |
| 21/07/2026 | $645,43 | -0.60% |
| 20/07/2026 | $649,30 | +0.25% |
| 19/07/2026 | $647,70 | +0.24% |
| 18/07/2026 | $646,17 | +0.29% |
| 17/07/2026 | $644,28 | -3.16% |
| 16/07/2026 | $665,33 | -2.09% |
| 15/07/2026 | $679,53 | +2.79% |
| 14/07/2026 | $661,07 | +0.58% |
| 13/07/2026 | $657,23 | -1.68% |
| 12/07/2026 | $668,48 | -0.10% |
| 11/07/2026 | $669,12 | +0.18% |
| 10/07/2026 | $667,95 | +4.27% |
| 09/07/2026 | $640,60 | +6.15% |
| 08/07/2026 | $603,50 | -2.32% |
| 07/07/2026 | $617,85 | +3.18% |
| 06/07/2026 | $598,81 | +1.66% |
| 05/07/2026 | $589,01 | -0.38% |
| 04/07/2026 | $591,26 | -0.05% |
| 03/07/2026 | $591,53 | +1.21% |
| 02/07/2026 | $584,44 | -4.90% |
| 01/07/2026 | $614,55 | +8.95% |
| 30/06/2026 | $564,07 | -0.51% |
| 29/06/2026 | $566,95 | +2.27% |
| 28/06/2026 | $554,38 | +0.09% |
| 27/06/2026 | $553,89 | +0.44% |
| 26/06/2026 | $551,44 | +1.10% |
| 25/06/2026 | $545,44 | -2.42% |
| 24/06/2026 | $558,94 | -0.90% |
| 23/06/2026 | $563,99 | -0.02% |
| 22/06/2026 | $564,13 | -0.88% |
| 21/06/2026 | $569,13 | -0.59% |
| 20/06/2026 | $572,51 | +0.02% |
| 19/06/2026 | $572,40 | -0.55% |
| 18/06/2026 | $575,56 | -0.13% |
| 17/06/2026 | $576,33 | -3.88% |
| 16/06/2026 | $599,59 | +0.74% |
| 15/06/2026 | $595,21 | +4.39% |
| 14/06/2026 | $570,19 | -0.65% |
| 13/06/2026 | $573,90 | +1.25% |
| 12/06/2026 | $566,84 | -0.57% |
| 11/06/2026 | $570,11 | -0.02% |
| 10/06/2026 | $570,21 | -2.75% |
| 09/06/2026 | $586,36 | -0.60% |
| 08/06/2026 | $589,87 | -0.12% |
| 07/06/2026 | $590,60 | -0.52% |
| 06/06/2026 | $593,69 | +0.18% |
| 05/06/2026 | $592,62 | -5.46% |
| 04/06/2026 | $626,86 | +1.01% |
| 03/06/2026 | $620,61 | +3.11% |
| 02/06/2026 | $601,88 | +0.12% |
| 01/06/2026 | $601,14 | -5.50% |
| 31/05/2026 | $636,13 | +0.55% |
| 30/05/2026 | $632,67 | -0.04% |
| 29/05/2026 | $632,91 | -0.40% |
| 28/05/2026 | $635,43 | +0.35% |
| 27/05/2026 | $633,22 | +3.55% |
| 26/05/2026 | $611,49 | -1.37% |
| 25/05/2026 | $620,01 | +1.29% |
| 24/05/2026 | $612,14 | -0.47% |
| 23/05/2026 | $615,00 | +0.57% |
| 22/05/2026 | $611,51 | +0.31% |
| 21/05/2026 | $609,60 | +1.00% |
| 20/05/2026 | $603,56 | -0.14% |
| 19/05/2026 | $604,38 | -1.43% |
| 18/05/2026 | $613,16 | +0.35% |
| 17/05/2026 | $611,02 | +0.47% |
| 16/05/2026 | $608,17 | -0.47% |
| 15/05/2026 | $611,07 | -1.53% |
| 14/05/2026 | $620,59 | +0.11% |
| 13/05/2026 | $619,91 | +2.65% |
| 12/05/2026 | $603,90 | +0.80% |
| 11/05/2026 | $599,08 | -2.03% |
| 10/05/2026 | $611,49 | +0.41% |
| 09/05/2026 | $609,02 | -0.68% |
| 08/05/2026 | $613,20 | -0.01% |
| 07/05/2026 | $613,26 | +0.12% |
| 06/05/2026 | $612,54 | +1.00% |
| 05/05/2026 | $606,46 | -0.48% |
| 04/05/2026 | $609,40 | -0.57% |
| 03/05/2026 | $612,92 | +0.93% |
| 02/05/2026 | $607,27 | -0.78% |
| 01/05/2026 | $612,02 | -0.21% |
| 30/04/2026 | $613,28 | -1.80% |
| 29/04/2026 | $624,51 | -6.83% |
| 28/04/2026 | $670,30 | -1.02% |
| 27/04/2026 | $677,18 | -0.22% |
| 26/04/2026 | $678,70 | +0.66% |
| 25/04/2026 | $674,23 | -0.07% |
| 24/04/2026 | $674,72 | +2.31% |
| 23/04/2026 | $659,50 | -2.39% |
| 22/04/2026 | $675,68 | +0.79% |
| 21/04/2026 | $670,37 | +0.00% |
| 20/04/2026 | $670,36 | -2.27% |
| 19/04/2026 | $685,95 | +0.35% |
| 18/04/2026 | $683,56 | -0.94% |
| 17/04/2026 | $690,04 | +1.76% |
| 16/04/2026 | $678,12 | +0.72% |
| 15/04/2026 | $673,26 | +1.73% |
| 14/04/2026 | $661,84 | +4.41% |
| 13/04/2026 | $633,88 | +0.98% |
| 12/04/2026 | $627,75 | -0.30% |
| 11/04/2026 | $629,67 | -0.00% |
| 10/04/2026 | $629,69 | -0.10% |
| 09/04/2026 | $630,29 | +1.79% |
| 08/04/2026 | $619,22 | +3.81% |
| 07/04/2026 | $596,48 | +3.65% |
| 06/04/2026 | $575,50 | +0.83% |
| 05/04/2026 | $570,78 | +0.04% |
| 04/04/2026 | $570,55 | -0.01% |
| 03/04/2026 | $570,58 | -0.55% |
| 02/04/2026 | $573,71 | -1.34% |
| 01/04/2026 | $581,48 | +0.99% |
| 31/03/2026 | $575,80 | +7.18% |
| 30/03/2026 | $537,22 | +1.67% |
| 29/03/2026 | $528,40 | +0.46% |
| 28/03/2026 | $525,99 | +0.14% |
| 27/03/2026 | $525,24 | -4.53% |
| 26/03/2026 | $550,17 | -7.95% |
| 25/03/2026 | $597,66 | -0.51% |
| 24/03/2026 | $600,73 | -1.16% |
| 23/03/2026 | $607,77 | +1.90% |
| 22/03/2026 | $596,46 | -0.58% |
| 21/03/2026 | $599,92 | -0.58% |
| 20/03/2026 | $603,41 | -0.21% |
| 19/03/2026 | $604,69 | -2.54% |
| 18/03/2026 | $620,47 | +0.27% |
| 17/03/2026 | $618,82 | -0.27% |
| 16/03/2026 | $620,52 | +1.38% |
| 15/03/2026 | $612,10 | +0.46% |
| 14/03/2026 | $609,28 | -0.73% |
| 13/03/2026 | $613,76 | -4.26% |
| 12/03/2026 | $641,10 | -1.86% |
| 11/03/2026 | $653,27 | -0.26% |
| 10/03/2026 | $654,98 | +2.00% |
| 09/03/2026 | $642,11 | +0.40% |
| 08/03/2026 | $639,56 | -0.05% |
| 07/03/2026 | $639,87 | -1.16% |
| 06/03/2026 | $647,35 | -1.97% |
| 05/03/2026 | $660,34 | -1.77% |
| 04/03/2026 | $672,25 | +2.59% |
| 03/03/2026 | $655,27 | -0.13% |
| 02/03/2026 | $656,11 | +1.76% |
| 01/03/2026 | $644,74 | +0.05% |
| 28/02/2026 | $644,42 | -0.18% |
| 27/02/2026 | $645,61 | -1.17% |
| 26/02/2026 | $653,26 | +0.94% |
| 25/02/2026 | $647,17 | +1.12% |
| 24/02/2026 | $640,01 | +0.26% |
| 23/02/2026 | $638,37 | -2.65% |
| 22/02/2026 | $655,77 | +0.01% |
| 21/02/2026 | $655,73 | -0.21% |
| 20/02/2026 | $657,08 | +1.81% |
| 19/02/2026 | $645,37 | +0.33% |
| 18/02/2026 | $643,22 | -0.20% |
| 17/02/2026 | $644,50 | +0.70% |
| 16/02/2026 | $640,03 | +0.02% |
| 15/02/2026 | $639,88 | -0.07% |
| 14/02/2026 | $640,32 | -0.05% |
| 13/02/2026 | $640,62 | -1.44% |
| 12/02/2026 | $650,01 | -2.78% |
| 11/02/2026 | $668,63 | -0.66% |
| 10/02/2026 | $673,10 | -0.75% |
| 09/02/2026 | $678,19 | +2.16% |
| 08/02/2026 | $663,84 | -0.21% |
| 07/02/2026 | $665,22 | +0.06% |
| 06/02/2026 | $664,79 | +1.81% |
| 05/02/2026 | $653,00 | -2.97% |
| 04/02/2026 | $673,02 | -2.88% |
| 03/02/2026 | $692,96 | -2.12% |
| 02/02/2026 | $707,96 | -0.86% |
| 01/02/2026 | $714,12 | -0.02% |
| 31/01/2026 | $714,27 | -0.26% |
| 30/01/2026 | $716,10 | -2.40% |
| 29/01/2026 | $733,70 | +1.41% |
| 28/01/2026 | $723,51 | +7.28% |
| 27/01/2026 | $674,39 | +0.15% |
| 26/01/2026 | $673,37 | +2.33% |
| 25/01/2026 | $658,01 | -0.09% |
| 24/01/2026 | $658,60 | +0.00% |
| 23/01/2026 | $658,60 | +1.54% |
| 22/01/2026 | $648,60 | +5.14% |
| 21/01/2026 | $616,88 | +1.90% |
| 20/01/2026 | $605,36 | -2.22% |
| 19/01/2026 | $619,10 | -0.26% |
| 18/01/2026 | $620,71 | -0.06% |
| 17/01/2026 | $621,10 | -0.02% |
| 16/01/2026 | $621,20 | +0.03% |
| 15/01/2026 | $621,03 | +0.87% |
| 14/01/2026 | $615,69 | -2.42% |
| 13/01/2026 | $630,93 | -2.00% |
| 12/01/2026 | $643,82 | -1.59% |
| 11/01/2026 | $654,25 | -0.08% |
| 10/01/2026 | $654,76 | -0.04% |
| 09/01/2026 | $655,05 | +1.41% |
| 08/01/2026 | $645,92 | -0.65% |
| 07/01/2026 | $650,13 | -1.56% |
| 06/01/2026 | $660,43 | +0.19% |
| 05/01/2026 | $659,19 | +1.31% |
| 04/01/2026 | $650,66 | -0.01% |
| 03/01/2026 | $650,70 | +0.02% |
| 02/01/2026 | $650,57 | -1.59% |
| 01/01/2026 | $661,08 | +0.10% |
| 31/12/2025 | $660,44 | -1.02% |
| 30/12/2025 | $667,27 | +1.35% |
| 29/12/2025 | $658,35 | -0.97% |
| 28/12/2025 | $664,77 | +0.20% |
| 27/12/2025 | $663,45 | -0.06% |
| 26/12/2025 | $663,84 | -0.81% |
| 25/12/2025 | $669,29 | -0.01% |
| 24/12/2025 | $669,33 | +0.56% |
| 23/12/2025 | $665,58 | +0.48% |
| 22/12/2025 | $662,37 | -0.12% |
| 21/12/2025 | $663,14 | +0.28% |
| 20/12/2025 | $661,32 | -0.24% |
| 19/12/2025 | $662,91 | -0.10% |
| 18/12/2025 | $663,59 | +2.03% |
| 17/12/2025 | $650,36 | -1.15% |
| 16/12/2025 | $657,91 | +1.66% |
| 15/12/2025 | $647,19 | +0.69% |
| 14/12/2025 | $642,73 | -0.08% |
| 13/12/2025 | $643,27 | +0.16% |
| 12/12/2025 | $642,25 | -1.62% |
| 11/12/2025 | $652,81 | +1.25% |
| 10/12/2025 | $644,77 | -1.67% |
| 09/12/2025 | $655,75 | -1.49% |
| 08/12/2025 | $665,70 | -0.48% |
| 07/12/2025 | $668,94 | +0.06% |
| 06/12/2025 | $668,56 | -0.30% |
| 05/12/2025 | $670,57 | +1.27% |
| 04/12/2025 | $662,16 | +3.28% |
| 03/12/2025 | $641,16 | -0.79% |
| 02/12/2025 | $646,26 | +0.55% |
| 01/12/2025 | $642,70 | -0.72% |
| 30/11/2025 | $647,34 | +0.13% |
| 29/11/2025 | $646,53 | +0.01% |
| 28/11/2025 | $646,44 | +1.96% |
| 27/11/2025 | $634,01 | -0.10% |
| 26/11/2025 | $634,64 | -0.09% |
| 25/11/2025 | $635,21 | +3.24% |
| 24/11/2025 | $615,26 | +1.96% |
| 23/11/2025 | $603,42 | +2.00% |
| 22/11/2025 | $591,61 | -0.90% |
| 21/11/2025 | $596,97 | +1.67% |
| 20/11/2025 | $587,18 | -2.20% |
| 19/11/2025 | $600,41 | +0.66% |
| 18/11/2025 | $596,46 | -0.81% |
| 17/11/2025 | $601,36 | -1.07% |
| 16/11/2025 | $607,87 | -0.18% |
| 15/11/2025 | $608,99 | -0.16% |
| 14/11/2025 | $609,97 | -0.01% |
| 13/11/2025 | $610,04 | +0.40% |
| 12/11/2025 | $607,58 | -3.10% |
| 11/11/2025 | $626,99 | -1.08% |
| 10/11/2025 | $633,82 | +3.56% |
| 09/11/2025 | $612,02 | -4.89% |
| 08/11/2025 | $643,51 | +2.89% |
| 07/11/2025 | $625,45 | +0.79% |
| 06/11/2025 | $620,52 | -2.83% |
| 05/11/2025 | $638,61 | +2.10% |
| 04/11/2025 | $625,50 | -2.13% |
| 03/11/2025 | $639,10 | -2.97% |
| 02/11/2025 | $658,67 | -0.23% |
| 01/11/2025 | $660,21 | +1.32% |
| 31/10/2025 | $651,60 | -3.43% |
| 30/10/2025 | $674,77 | -3.22% |
| 29/10/2025 | $697,19 | -7.60% |