برای دریافت اپ با گوشی اسکن کنیدتاریخچه قیمت Meta Platforms Ondo Tokenized (METAON)
قیمت‌های روزانه باز شدن، بالاترین، پایین‌ترین، بسته شدن و حجم معاملات (UTC)، از صرافی با بیشترین حجم METAON. نمایش 365 روز گذشته.
بازدهی ماهانه METAON
| سال | ژانویه | فوریه | مارس | آوریل | مه | ژوئن | ژوئیه | اوت | سپتامبر | اکتبر | نوامبر | دسامبر | کل سال |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
تغییرات قیمت از اولین قیمت بازشدن روز تا آخرین قیمت بسته شدن هر ماه (UTC)؛ ماه جاری تا به امروز محاسبه می‌شود (حاشیه نقطه‌چین). ستون "کل سال" بازدهی مرکب ماه‌های دارای داده است. عملکرد گذشته تضمینی برای نتایج آینده نیست.
دانلود کامل تاریخچه (CSV، قابل باز شدن در اکسل)
| تاریخ | قیمت بسته شدن | تغییرات |
|---|---|---|
| 1405/08/06 | $613.55 | -1.12% |
| 1405/08/05 | $620.50 | -1.63% |
| 1405/08/04 | $634.49 | -1.17% |
| 1405/08/03 | $642.19 | +0.12% |
| 1405/08/02 | $644.42 | +0.22% |
| 1405/08/01 | $642.98 | -0.71% |
| 1405/07/30 | $647.55 | -9.86% |
| 1405/07/29 | $718.41 | +2.83% |
| 1405/07/28 | $694.72 | -1.56% |
| 1405/07/27 | $707.82 | -0.86% |
| 1405/07/26 | $713.95 | +1.38% |
| 1405/07/25 | $704.21 | -0.57% |
| 1405/07/24 | $708.23 | -3.55% |
| 1405/07/23 | $734.30 | +0.28% |
| 1405/07/22 | $732.23 | -4.31% |
| 1405/07/21 | $765.21 | +2.90% |
| 1405/07/20 | $743.66 | +2.69% |
| 1405/07/19 | $724.17 | +0.45% |
| 1405/07/18 | $720.92 | +0.20% |
| 1405/07/17 | $719.50 | -0.35% |
| 1405/07/16 | $722.06 | -0.56% |
| 1405/07/15 | $726.16 | -2.12% |
| 1405/07/14 | $741.90 | -0.40% |
| 1405/07/13 | $744.85 | +1.80% |
| 1405/07/12 | $731.65 | +0.19% |
| 1405/07/11 | $730.24 | +0.01% |
| 1405/07/10 | $730.15 | +0.17% |
| 1405/07/09 | $728.91 | -0.13% |
| 1405/07/08 | $729.85 | -1.90% |
| 1405/07/07 | $744.00 | +3.20% |
| 1405/07/06 | $720.90 | -3.71% |
| 1405/07/05 | $748.66 | -0.32% |
| 1405/07/04 | $751.07 | +1.52% |
| 1405/07/03 | $739.81 | -4.96% |
| 1405/07/02 | $778.41 | +5.22% |
| 1405/07/01 | $739.77 | -0.51% |
| 1405/06/31 | $743.54 | -0.17% |
| 1405/06/30 | $744.84 | +10.48% |
| 1405/06/29 | $674.19 | +0.55% |
| 1405/06/28 | $670.52 | +0.28% |
| 1405/06/27 | $668.67 | -2.12% |
| 1405/06/26 | $683.18 | +0.27% |
| 1405/06/25 | $681.37 | +1.68% |
| 1405/06/24 | $670.11 | +0.58% |
| 1405/06/23 | $666.25 | +3.28% |
| 1405/06/22 | $645.12 | -0.79% |
| 1405/06/21 | $650.27 | +0.07% |
| 1405/06/20 | $649.82 | +1.12% |
| 1405/06/19 | $642.64 | -1.38% |
| 1405/06/18 | $651.61 | +5.74% |
| 1405/06/17 | $616.21 | +0.05% |
| 1405/06/16 | $615.89 | +0.54% |
| 1405/06/15 | $612.59 | -0.55% |
| 1405/06/14 | $615.95 | -0.07% |
| 1405/06/13 | $616.37 | +0.19% |
| 1405/06/12 | $615.20 | +2.68% |
| 1405/06/11 | $599.12 | +3.44% |
| 1405/06/10 | $579.18 | +0.99% |
| 1405/06/09 | $573.53 | -0.83% |
| 1405/06/08 | $578.34 | -0.34% |
| 1405/06/07 | $580.30 | +0.09% |
| 1405/06/06 | $579.76 | +1.30% |
| 1405/06/05 | $572.32 | -1.40% |
| 1405/06/04 | $580.44 | +1.96% |
| 1405/06/03 | $569.28 | +1.40% |
| 1405/06/02 | $561.43 | +0.66% |
| 1405/06/01 | $557.73 | +1.08% |
| 1405/05/31 | $551.78 | -0.48% |
| 1405/05/30 | $554.42 | +1.27% |
| 1405/05/29 | $547.46 | -0.82% |
| 1405/05/28 | $552.00 | +1.07% |
| 1405/05/27 | $546.14 | -4.32% |
| 1405/05/26 | $570.77 | -3.99% |
| 1405/05/25 | $594.51 | +0.07% |
| 1405/05/24 | $594.09 | +0.20% |
| 1405/05/23 | $592.93 | -0.26% |
| 1405/05/22 | $594.49 | +2.20% |
| 1405/05/21 | $581.71 | -3.99% |
| 1405/05/20 | $605.91 | +1.30% |
| 1405/05/19 | $598.13 | +0.23% |
| 1405/05/18 | $596.78 | +0.58% |
| 1405/05/17 | $593.33 | -0.60% |
| 1405/05/16 | $596.93 | +0.39% |
| 1405/05/15 | $594.61 | +0.59% |
| 1405/05/14 | $591.12 | +0.29% |
| 1405/05/13 | $589.39 | -0.16% |
| 1405/05/12 | $590.33 | +6.10% |
| 1405/05/11 | $556.41 | +0.02% |
| 1405/05/10 | $556.32 | -0.02% |
| 1405/05/09 | $556.45 | +2.20% |
| 1405/05/08 | $544.45 | -0.68% |
| 1405/05/07 | $548.17 | -8.21% |
| 1405/05/06 | $597.22 | -0.32% |
| 1405/05/05 | $599.16 | -0.46% |
| 1405/05/04 | $601.94 | +1.12% |
| 1405/05/03 | $595.25 | -0.67% |
| 1405/05/02 | $599.25 | -1.43% |
| 1405/05/01 | $607.92 | -2.42% |
| 1405/04/31 | $622.99 | -3.48% |
| 1405/04/30 | $645.43 | -0.60% |
| 1405/04/29 | $649.30 | +0.25% |
| 1405/04/28 | $647.70 | +0.24% |
| 1405/04/27 | $646.17 | +0.29% |
| 1405/04/26 | $644.28 | -3.16% |
| 1405/04/25 | $665.33 | -2.09% |
| 1405/04/24 | $679.53 | +2.79% |
| 1405/04/23 | $661.07 | +0.58% |
| 1405/04/22 | $657.23 | -1.68% |
| 1405/04/21 | $668.48 | -0.10% |
| 1405/04/20 | $669.12 | +0.18% |
| 1405/04/19 | $667.95 | +4.27% |
| 1405/04/18 | $640.60 | +6.15% |
| 1405/04/17 | $603.50 | -2.32% |
| 1405/04/16 | $617.85 | +3.18% |
| 1405/04/15 | $598.81 | +1.66% |
| 1405/04/14 | $589.01 | -0.38% |
| 1405/04/13 | $591.26 | -0.05% |
| 1405/04/12 | $591.53 | +1.21% |
| 1405/04/11 | $584.44 | -4.90% |
| 1405/04/10 | $614.55 | +8.95% |
| 1405/04/09 | $564.07 | -0.51% |
| 1405/04/08 | $566.95 | +2.27% |
| 1405/04/07 | $554.38 | +0.09% |
| 1405/04/06 | $553.89 | +0.44% |
| 1405/04/05 | $551.44 | +1.10% |
| 1405/04/04 | $545.44 | -2.42% |
| 1405/04/03 | $558.94 | -0.90% |
| 1405/04/02 | $563.99 | -0.02% |
| 1405/04/01 | $564.13 | -0.88% |
| 1405/03/31 | $569.13 | -0.59% |
| 1405/03/30 | $572.51 | +0.02% |
| 1405/03/29 | $572.40 | -0.55% |
| 1405/03/28 | $575.56 | -0.13% |
| 1405/03/27 | $576.33 | -3.88% |
| 1405/03/26 | $599.59 | +0.74% |
| 1405/03/25 | $595.21 | +4.39% |
| 1405/03/24 | $570.19 | -0.65% |
| 1405/03/23 | $573.90 | +1.25% |
| 1405/03/22 | $566.84 | -0.57% |
| 1405/03/21 | $570.11 | -0.02% |
| 1405/03/20 | $570.21 | -2.75% |
| 1405/03/19 | $586.36 | -0.60% |
| 1405/03/18 | $589.87 | -0.12% |
| 1405/03/17 | $590.60 | -0.52% |
| 1405/03/16 | $593.69 | +0.18% |
| 1405/03/15 | $592.62 | -5.46% |
| 1405/03/14 | $626.86 | +1.01% |
| 1405/03/13 | $620.61 | +3.11% |
| 1405/03/12 | $601.88 | +0.12% |
| 1405/03/11 | $601.14 | -5.50% |
| 1405/03/10 | $636.13 | +0.55% |
| 1405/03/09 | $632.67 | -0.04% |
| 1405/03/08 | $632.91 | -0.40% |
| 1405/03/07 | $635.43 | +0.35% |
| 1405/03/06 | $633.22 | +3.55% |
| 1405/03/05 | $611.49 | -1.37% |
| 1405/03/04 | $620.01 | +1.29% |
| 1405/03/03 | $612.14 | -0.47% |
| 1405/03/02 | $615.00 | +0.57% |
| 1405/03/01 | $611.51 | +0.31% |
| 1405/02/31 | $609.60 | +1.00% |
| 1405/02/30 | $603.56 | -0.14% |
| 1405/02/29 | $604.38 | -1.43% |
| 1405/02/28 | $613.16 | +0.35% |
| 1405/02/27 | $611.02 | +0.47% |
| 1405/02/26 | $608.17 | -0.47% |
| 1405/02/25 | $611.07 | -1.53% |
| 1405/02/24 | $620.59 | +0.11% |
| 1405/02/23 | $619.91 | +2.65% |
| 1405/02/22 | $603.90 | +0.80% |
| 1405/02/21 | $599.08 | -2.03% |
| 1405/02/20 | $611.49 | +0.41% |
| 1405/02/19 | $609.02 | -0.68% |
| 1405/02/18 | $613.20 | -0.01% |
| 1405/02/17 | $613.26 | +0.12% |
| 1405/02/16 | $612.54 | +1.00% |
| 1405/02/15 | $606.46 | -0.48% |
| 1405/02/14 | $609.40 | -0.57% |
| 1405/02/13 | $612.92 | +0.93% |
| 1405/02/12 | $607.27 | -0.78% |
| 1405/02/11 | $612.02 | -0.21% |
| 1405/02/10 | $613.28 | -1.80% |
| 1405/02/09 | $624.51 | -6.83% |
| 1405/02/08 | $670.30 | -1.02% |
| 1405/02/07 | $677.18 | -0.22% |
| 1405/02/06 | $678.70 | +0.66% |
| 1405/02/05 | $674.23 | -0.07% |
| 1405/02/04 | $674.72 | +2.31% |
| 1405/02/03 | $659.50 | -2.39% |
| 1405/02/02 | $675.68 | +0.79% |
| 1405/02/01 | $670.37 | +0.00% |
| 1405/01/31 | $670.36 | -2.27% |
| 1405/01/30 | $685.95 | +0.35% |
| 1405/01/29 | $683.56 | -0.94% |
| 1405/01/28 | $690.04 | +1.76% |
| 1405/01/27 | $678.12 | +0.72% |
| 1405/01/26 | $673.26 | +1.73% |
| 1405/01/25 | $661.84 | +4.41% |
| 1405/01/24 | $633.88 | +0.98% |
| 1405/01/23 | $627.75 | -0.30% |
| 1405/01/22 | $629.67 | -0.00% |
| 1405/01/21 | $629.69 | -0.10% |
| 1405/01/20 | $630.29 | +1.79% |
| 1405/01/19 | $619.22 | +3.81% |
| 1405/01/18 | $596.48 | +3.65% |
| 1405/01/17 | $575.50 | +0.83% |
| 1405/01/16 | $570.78 | +0.04% |
| 1405/01/15 | $570.55 | -0.01% |
| 1405/01/14 | $570.58 | -0.55% |
| 1405/01/13 | $573.71 | -1.34% |
| 1405/01/12 | $581.48 | +0.99% |
| 1405/01/11 | $575.80 | +7.18% |
| 1405/01/10 | $537.22 | +1.67% |
| 1405/01/09 | $528.40 | +0.46% |
| 1405/01/08 | $525.99 | +0.14% |
| 1405/01/07 | $525.24 | -4.53% |
| 1405/01/06 | $550.17 | -7.95% |
| 1405/01/05 | $597.66 | -0.51% |
| 1405/01/04 | $600.73 | -1.16% |
| 1405/01/03 | $607.77 | +1.90% |
| 1405/01/02 | $596.46 | -0.58% |
| 1405/01/01 | $599.92 | -0.58% |
| 1404/12/29 | $603.41 | -0.21% |
| 1404/12/28 | $604.69 | -2.54% |
| 1404/12/27 | $620.47 | +0.27% |
| 1404/12/26 | $618.82 | -0.27% |
| 1404/12/25 | $620.52 | +1.38% |
| 1404/12/24 | $612.10 | +0.46% |
| 1404/12/23 | $609.28 | -0.73% |
| 1404/12/22 | $613.76 | -4.26% |
| 1404/12/21 | $641.10 | -1.86% |
| 1404/12/20 | $653.27 | -0.26% |
| 1404/12/19 | $654.98 | +2.00% |
| 1404/12/18 | $642.11 | +0.40% |
| 1404/12/17 | $639.56 | -0.05% |
| 1404/12/16 | $639.87 | -1.16% |
| 1404/12/15 | $647.35 | -1.97% |
| 1404/12/14 | $660.34 | -1.77% |
| 1404/12/13 | $672.25 | +2.59% |
| 1404/12/12 | $655.27 | -0.13% |
| 1404/12/11 | $656.11 | +1.76% |
| 1404/12/10 | $644.74 | +0.05% |
| 1404/12/09 | $644.42 | -0.18% |
| 1404/12/08 | $645.61 | -1.17% |
| 1404/12/07 | $653.26 | +0.94% |
| 1404/12/06 | $647.17 | +1.12% |
| 1404/12/05 | $640.01 | +0.26% |
| 1404/12/04 | $638.37 | -2.65% |
| 1404/12/03 | $655.77 | +0.01% |
| 1404/12/02 | $655.73 | -0.21% |
| 1404/12/01 | $657.08 | +1.81% |
| 1404/11/30 | $645.37 | +0.33% |
| 1404/11/29 | $643.22 | -0.20% |
| 1404/11/28 | $644.50 | +0.70% |
| 1404/11/27 | $640.03 | +0.02% |
| 1404/11/26 | $639.88 | -0.07% |
| 1404/11/25 | $640.32 | -0.05% |
| 1404/11/24 | $640.62 | -1.44% |
| 1404/11/23 | $650.01 | -2.78% |
| 1404/11/22 | $668.63 | -0.66% |
| 1404/11/21 | $673.10 | -0.75% |
| 1404/11/20 | $678.19 | +2.16% |
| 1404/11/19 | $663.84 | -0.21% |
| 1404/11/18 | $665.22 | +0.06% |
| 1404/11/17 | $664.79 | +1.81% |
| 1404/11/16 | $653.00 | -2.97% |
| 1404/11/15 | $673.02 | -2.88% |
| 1404/11/14 | $692.96 | -2.12% |
| 1404/11/13 | $707.96 | -0.86% |
| 1404/11/12 | $714.12 | -0.02% |
| 1404/11/11 | $714.27 | -0.26% |
| 1404/11/10 | $716.10 | -2.40% |
| 1404/11/09 | $733.70 | +1.41% |
| 1404/11/08 | $723.51 | +7.28% |
| 1404/11/07 | $674.39 | +0.15% |
| 1404/11/06 | $673.37 | +2.33% |
| 1404/11/05 | $658.01 | -0.09% |
| 1404/11/04 | $658.60 | +0.00% |
| 1404/11/03 | $658.60 | +1.54% |
| 1404/11/02 | $648.60 | +5.14% |
| 1404/11/01 | $616.88 | +1.90% |
| 1404/10/30 | $605.36 | -2.22% |
| 1404/10/29 | $619.10 | -0.26% |
| 1404/10/28 | $620.71 | -0.06% |
| 1404/10/27 | $621.10 | -0.02% |
| 1404/10/26 | $621.20 | +0.03% |
| 1404/10/25 | $621.03 | +0.87% |
| 1404/10/24 | $615.69 | -2.42% |
| 1404/10/23 | $630.93 | -2.00% |
| 1404/10/22 | $643.82 | -1.59% |
| 1404/10/21 | $654.25 | -0.08% |
| 1404/10/20 | $654.76 | -0.04% |
| 1404/10/19 | $655.05 | +1.41% |
| 1404/10/18 | $645.92 | -0.65% |
| 1404/10/17 | $650.13 | -1.56% |
| 1404/10/16 | $660.43 | +0.19% |
| 1404/10/15 | $659.19 | +1.31% |
| 1404/10/14 | $650.66 | -0.01% |
| 1404/10/13 | $650.70 | +0.02% |
| 1404/10/12 | $650.57 | -1.59% |
| 1404/10/11 | $661.08 | +0.10% |
| 1404/10/10 | $660.44 | -1.02% |
| 1404/10/09 | $667.27 | +1.35% |
| 1404/10/08 | $658.35 | -0.97% |
| 1404/10/07 | $664.77 | +0.20% |
| 1404/10/06 | $663.45 | -0.06% |
| 1404/10/05 | $663.84 | -0.81% |
| 1404/10/04 | $669.29 | -0.01% |
| 1404/10/03 | $669.33 | +0.56% |
| 1404/10/02 | $665.58 | +0.48% |
| 1404/10/01 | $662.37 | -0.12% |
| 1404/09/30 | $663.14 | +0.28% |
| 1404/09/29 | $661.32 | -0.24% |
| 1404/09/28 | $662.91 | -0.10% |
| 1404/09/27 | $663.59 | +2.03% |
| 1404/09/26 | $650.36 | -1.15% |
| 1404/09/25 | $657.91 | +1.66% |
| 1404/09/24 | $647.19 | +0.69% |
| 1404/09/23 | $642.73 | -0.08% |
| 1404/09/22 | $643.27 | +0.16% |
| 1404/09/21 | $642.25 | -1.62% |
| 1404/09/20 | $652.81 | +1.25% |
| 1404/09/19 | $644.77 | -1.67% |
| 1404/09/18 | $655.75 | -1.49% |
| 1404/09/17 | $665.70 | -0.48% |
| 1404/09/16 | $668.94 | +0.06% |
| 1404/09/15 | $668.56 | -0.30% |
| 1404/09/14 | $670.57 | +1.27% |
| 1404/09/13 | $662.16 | +3.28% |
| 1404/09/12 | $641.16 | -0.79% |
| 1404/09/11 | $646.26 | +0.55% |
| 1404/09/10 | $642.70 | -0.72% |
| 1404/09/09 | $647.34 | +0.13% |
| 1404/09/08 | $646.53 | +0.01% |
| 1404/09/07 | $646.44 | +1.96% |
| 1404/09/06 | $634.01 | -0.10% |
| 1404/09/05 | $634.64 | -0.09% |
| 1404/09/04 | $635.21 | +3.24% |
| 1404/09/03 | $615.26 | +1.96% |
| 1404/09/02 | $603.42 | +2.00% |
| 1404/09/01 | $591.61 | -0.90% |
| 1404/08/30 | $596.97 | +1.67% |
| 1404/08/29 | $587.18 | -2.20% |
| 1404/08/28 | $600.41 | +0.66% |
| 1404/08/27 | $596.46 | -0.81% |
| 1404/08/26 | $601.36 | -1.07% |
| 1404/08/25 | $607.87 | -0.18% |
| 1404/08/24 | $608.99 | -0.16% |
| 1404/08/23 | $609.97 | -0.01% |
| 1404/08/22 | $610.04 | +0.40% |
| 1404/08/21 | $607.58 | -3.10% |
| 1404/08/20 | $626.99 | -1.08% |
| 1404/08/19 | $633.82 | +3.56% |
| 1404/08/18 | $612.02 | -4.89% |
| 1404/08/17 | $643.51 | +2.89% |
| 1404/08/16 | $625.45 | +0.79% |
| 1404/08/15 | $620.52 | -2.83% |
| 1404/08/14 | $638.61 | +2.10% |
| 1404/08/13 | $625.50 | -2.13% |
| 1404/08/12 | $639.10 | -2.97% |
| 1404/08/11 | $658.67 | -0.23% |
| 1404/08/10 | $660.21 | +1.32% |
| 1404/08/09 | $651.60 | -3.43% |
| 1404/08/08 | $674.77 | -3.22% |
| 1404/08/07 | $697.19 | -7.60% |