Meta Platforms Ondo Tokenized (METAON) árelőzmények

Napi nyitó, csúcs, mélypont, záró és volumen (UTC), a legnagyobb METAON volumenű tőzsdéről. Az utolsó 365 nap megjelenítése.

Havi hozamok METAON

Év	jan.	febr.	Márc	Ápr	Máj	Jún	Júl	aug.	Szept	Okt	nov.	dec.	Teljes év
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%

Változás az egyes hónapok első napjának nyitóárától az utolsó napjának záróáráig (UTC); a folyó hónap az aktuális állást mutatja (szaggatott vonal). A „Teljes év” az adatokat tartalmazó hónapok kamatos eredménye. A múltbeli teljesítmény nem garantálja a jövőbeli eredményeket.

Teljes előzmény letöltése (CSV, Excelben nyílik meg)

Dátum	Nyitó	Csúcs	Mélypont	Záró	Volumen	Változás
2026. 10. 28.	$620,52	$624,50	$613,55	$613,55	$229,99K	-1.12%
2026. 10. 27.	$630,78	$635,19	$620,11	$620,50	$309,07K	-1.63%
2026. 10. 26.	$641,97	$659,03	$618,99	$634,49	$227,23K	-1.17%
2026. 10. 25.	$641,42	$643,77	$640,53	$642,19	$8,08K	+0.12%
2026. 10. 24.	$642,98	$644,93	$640,34	$644,42	$185,32K	+0.22%
2026. 10. 23.	$647,55	$652,25	$640,15	$642,98	$193,58K	-0.71%
2026. 10. 22.	$718,41	$718,68	$642,44	$647,55	$355,33K	-9.86%
2026. 10. 21.	$698,61	$764,10	$676,19	$718,41	$541,25K	+2.83%
2026. 10. 20.	$705,75	$708,76	$682,47	$694,72	$77,47K	-1.56%
2026. 10. 19.	$713,95	$721,62	$696,87	$707,82	$209,22K	-0.86%
2026. 10. 18.	$704,21	$714,06	$701,90	$713,95	$155,70K	+1.38%
2026. 10. 17.	$708,23	$712,32	$704,10	$704,21	$163,98K	-0.57%
2026. 10. 16.	$734,30	$745,44	$705,79	$708,23	$288,21K	-3.55%
2026. 10. 15.	$732,23	$744,70	$719,75	$734,30	$220,44K	+0.28%
2026. 10. 14.	$765,21	$772,85	$732,20	$732,23	$306,48K	-4.31%
2026. 10. 13.	$743,66	$774,02	$733,49	$765,21	$421,61K	+2.90%
2026. 10. 12.	$724,17	$754,51	$721,78	$743,66	$407,55K	+2.69%
2026. 10. 11.	$720,92	$724,94	$719,12	$724,17	$146,16K	+0.45%
2026. 10. 10.	$719,50	$722,62	$718,42	$720,92	$160,12K	+0.20%
2026. 10. 09.	$722,06	$730,53	$718,86	$719,50	$330,78K	-0.35%
2026. 10. 08.	$726,16	$734,74	$712,79	$722,06	$412,20K	-0.56%
2026. 10. 07.	$741,90	$744,73	$722,60	$726,16	$289,71K	-2.12%
2026. 10. 06.	$744,85	$750,45	$738,94	$741,90	$261,58K	-0.40%
2026. 10. 05.	$731,65	$748,87	$717,74	$744,85	$246,69K	+1.80%
2026. 10. 04.	$730,24	$732,02	$729,25	$731,65	$151,50K	+0.19%
2026. 10. 03.	$730,15	$732,02	$728,66	$730,24	$153,95K	+0.01%
2026. 10. 02.	$728,91	$742,77	$728,54	$730,15	$253,78K	+0.17%
2026. 10. 01.	$729,85	$738,62	$723,95	$728,91	$276,10K	-0.13%
2026. 09. 30.	$744,00	$747,11	$725,88	$729,85	$300,83K	-1.90%
2026. 09. 29.	$720,90	$761,94	$712,63	$744,00	$280,77K	+3.20%
2026. 09. 28.	$748,66	$752,13	$717,21	$720,90	$279,69K	-3.71%
2026. 09. 27.	$751,07	$754,99	$746,21	$748,66	$154,94K	-0.32%
2026. 09. 26.	$739,81	$751,74	$739,81	$751,07	$159,62K	+1.52%
2026. 09. 25.	$778,41	$783,18	$739,07	$739,81	$181,61K	-4.96%
2026. 09. 24.	$739,77	$782,32	$724,73	$778,41	$200,02K	+5.22%
2026. 09. 23.	$743,54	$766,32	$734,16	$739,77	$278,63K	-0.51%
2026. 09. 22.	$744,84	$764,07	$732,97	$743,54	$533,11K	-0.17%
2026. 09. 21.	$674,19	$755,03	$673,37	$744,84	$667,78K	+10.48%
2026. 09. 20.	$670,52	$674,46	$670,25	$674,19	$153,63K	+0.55%
2026. 09. 19.	$668,67	$674,46	$668,63	$670,52	$157,55K	+0.28%
2026. 09. 18.	$683,18	$696,29	$666,21	$668,67	$394,10K	-2.12%
2026. 09. 17.	$681,37	$684,78	$671,02	$683,18	$379,81K	+0.27%
2026. 09. 16.	$670,11	$684,07	$669,62	$681,37	$475,08K	+1.68%
2026. 09. 15.	$666,25	$678,00	$660,13	$670,11	$240,97K	+0.58%
2026. 09. 14.	$645,12	$670,11	$639,17	$666,25	$370,13K	+3.28%
2026. 09. 13.	$650,27	$651,05	$644,68	$645,12	$158,94K	-0.79%
2026. 09. 12.	$649,82	$651,04	$648,09	$650,27	$156,55K	+0.07%
2026. 09. 11.	$642,64	$665,64	$642,52	$649,82	$268,24K	+1.12%
2026. 09. 10.	$651,61	$666,09	$642,07	$642,64	$390,32K	-1.38%
2026. 09. 09.	$616,21	$659,22	$615,73	$651,61	$363,91K	+5.74%
2026. 09. 08.	$615,89	$625,28	$609,62	$616,21	$254,74K	+0.05%
2026. 09. 07.	$612,59	$616,50	$612,54	$615,89	$176,97K	+0.54%
2026. 09. 06.	$615,95	$616,07	$612,41	$612,59	$158,81K	-0.55%
2026. 09. 05.	$616,37	$617,27	$612,39	$615,95	$158,55K	-0.07%
2026. 09. 04.	$615,20	$618,63	$607,57	$616,37	$256,39K	+0.19%
2026. 09. 03.	$599,12	$620,81	$596,96	$615,20	$250,68K	+2.68%
2026. 09. 02.	$579,18	$601,81	$575,83	$599,12	$243,39K	+3.44%
2026. 09. 01.	$573,53	$586,21	$559,31	$579,18	$202,51K	+0.99%
2026. 08. 31.	$578,34	$583,20	$570,63	$573,53	$200,65K	-0.83%
2026. 08. 30.	$580,30	$581,71	$577,84	$578,34	$106,32K	-0.34%
2026. 08. 29.	$579,76	$582,26	$577,85	$580,30	$104,99K	+0.09%
2026. 08. 28.	$572,32	$590,26	$572,17	$579,76	$230,15K	+1.30%
2026. 08. 27.	$580,44	$589,56	$569,38	$572,32	$233,90K	-1.40%
2026. 08. 26.	$569,28	$599,57	$565,70	$580,44	$520,17K	+1.96%
2026. 08. 25.	$561,43	$572,63	$560,33	$569,28	$413,74K	+1.40%
2026. 08. 24.	$557,73	$562,42	$548,15	$561,43	$99,82K	+0.66%
2026. 08. 23.	$551,78	$565,58	$551,74	$557,73	$57,26K	+1.08%
2026. 08. 22.	$554,42	$555,27	$549,68	$551,78	$55,75K	-0.48%
2026. 08. 21.	$547,46	$555,21	$545,79	$554,42	$65,96K	+1.27%
2026. 08. 20.	$552,00	$552,74	$541,10	$547,46	$82,76K	-0.82%
2026. 08. 19.	$546,14	$555,02	$542,08	$552,00	$61,13K	+1.07%
2026. 08. 18.	$570,77	$571,28	$545,71	$546,14	$62,18K	-4.32%
2026. 08. 17.	$594,51	$595,16	$567,67	$570,77	$58,37K	-3.99%
2026. 08. 16.	$594,09	$596,64	$593,01	$594,51	$53,38K	+0.07%
2026. 08. 15.	$592,93	$596,57	$590,30	$594,09	$55,15K	+0.20%
2026. 08. 14.	$594,49	$599,23	$592,37	$592,93	$59,51K	-0.26%
2026. 08. 13.	$581,71	$594,92	$580,45	$594,49	$59,54K	+2.20%
2026. 08. 12.	$605,91	$609,37	$581,13	$581,71	$90,54K	-3.99%
2026. 08. 11.	$598,13	$611,88	$596,16	$605,91	$55,57K	+1.30%
2026. 08. 10.	$596,78	$608,41	$593,71	$598,13	$60,62K	+0.23%
2026. 08. 09.	$593,33	$598,25	$592,33	$596,78	$57,56K	+0.58%
2026. 08. 08.	$596,93	$598,24	$592,88	$593,33	$58,58K	-0.60%
2026. 08. 07.	$594,61	$598,25	$592,88	$596,93	$57,03K	+0.39%
2026. 08. 06.	$591,12	$595,89	$591,12	$594,61	$56,73K	+0.59%
2026. 08. 05.	$589,39	$601,10	$584,62	$591,12	$58,09K	+0.29%
2026. 08. 04.	$590,33	$593,18	$578,21	$589,39	$55,74K	-0.16%
2026. 08. 03.	$556,41	$596,97	$556,01	$590,33	$62,16K	+6.10%
2026. 08. 02.	$556,32	$571,19	$546,64	$556,41	$58,22K	+0.02%
2026. 08. 01.	$556,45	$558,35	$554,45	$556,32	$55,46K	-0.02%
2026. 07. 31.	$544,45	$557,58	$540,69	$556,45	$57,83K	+2.20%
2026. 07. 30.	$548,17	$552,41	$528,17	$544,45	$57,76K	-0.68%
2026. 07. 29.	$597,22	$600,85	$524,40	$548,17	$65,35K	-8.21%
2026. 07. 28.	$599,16	$604,03	$593,07	$597,22	$55,02K	-0.32%
2026. 07. 27.	$601,94	$616,80	$597,66	$599,16	$56,80K	-0.46%
2026. 07. 26.	$595,25	$606,91	$595,13	$601,94	$57,55K	+1.12%
2026. 07. 25.	$599,25	$600,87	$594,00	$595,25	$53,87K	-0.67%
2026. 07. 24.	$607,92	$609,11	$598,63	$599,25	$54,45K	-1.43%
2026. 07. 23.	$622,99	$624,92	$599,23	$607,92	$58,98K	-2.42%
2026. 07. 22.	$645,43	$648,15	$622,35	$622,99	$60,99K	-3.48%
2026. 07. 21.	$649,30	$654,45	$639,87	$645,43	$60,03K	-0.60%
2026. 07. 20.	$647,70	$651,83	$640,15	$649,30	$60,09K	+0.25%
2026. 07. 19.	$646,17	$648,18	$643,79	$647,70	$56,39K	+0.24%
2026. 07. 18.	$644,28	$647,81	$641,86	$646,17	$54,92K	+0.29%
2026. 07. 17.	$665,33	$667,85	$630,40	$644,28	$93,42K	-3.16%
2026. 07. 16.	$679,53	$686,63	$664,48	$665,33	$62,83K	-2.09%
2026. 07. 15.	$661,07	$685,49	$657,52	$679,53	$71,27K	+2.79%
2026. 07. 14.	$657,23	$667,18	$647,99	$661,07	$67,81K	+0.58%
2026. 07. 13.	$668,48	$673,17	$657,21	$657,23	$70,04K	-1.68%
2026. 07. 12.	$669,12	$672,71	$667,32	$668,48	$56,86K	-0.10%
2026. 07. 11.	$667,95	$672,68	$663,30	$669,12	$55,95K	+0.18%
2026. 07. 10.	$640,60	$677,02	$638,39	$667,95	$80,79K	+4.27%
2026. 07. 09.	$603,50	$640,63	$580,83	$640,60	$75,99K	+6.15%
2026. 07. 08.	$617,85	$617,94	$600,97	$603,50	$60,85K	-2.32%
2026. 07. 07.	$598,81	$625,55	$598,07	$617,85	$67,30K	+3.18%
2026. 07. 06.	$589,01	$603,27	$587,00	$598,81	$59,92K	+1.66%
2026. 07. 05.	$591,26	$591,58	$588,45	$589,01	$56,37K	-0.38%
2026. 07. 04.	$591,53	$591,58	$587,59	$591,26	$56,94K	-0.05%
2026. 07. 03.	$584,44	$593,63	$584,22	$591,53	$58,41K	+1.21%
2026. 07. 02.	$614,55	$618,20	$584,22	$584,44	$61,05K	-4.90%
2026. 07. 01.	$564,07	$628,33	$561,90	$614,55	$95,34K	+8.95%
2026. 06. 30.	$566,95	$567,09	$555,25	$564,07	$61,76K	-0.51%
2026. 06. 29.	$554,38	$570,45	$554,10	$566,95	$56,61K	+2.27%
2026. 06. 28.	$553,89	$557,52	$550,95	$554,38	$58,00K	+0.09%
2026. 06. 27.	$551,44	$554,64	$550,95	$553,89	$55,55K	+0.44%
2026. 06. 26.	$545,44	$557,53	$541,63	$551,44	$56,51K	+1.10%
2026. 06. 25.	$558,94	$561,35	$543,77	$545,44	$61,67K	-2.42%
2026. 06. 24.	$563,99	$571,40	$558,79	$558,94	$60,19K	-0.90%
2026. 06. 23.	$564,13	$573,34	$561,25	$563,99	$56,43K	-0.02%
2026. 06. 22.	$569,13	$577,00	$561,26	$564,13	$59,88K	-0.88%
2026. 06. 21.	$572,51	$577,01	$568,97	$569,13	$54,10K	-0.59%
2026. 06. 20.	$572,40	$577,00	$568,97	$572,51	$55,30K	+0.02%
2026. 06. 19.	$575,56	$583,08	$571,88	$572,40	$58,28K	-0.55%
2026. 06. 18.	$576,33	$580,00	$566,38	$575,56	$65,56K	-0.13%
2026. 06. 17.	$599,59	$600,31	$565,35	$576,33	$64,12K	-3.88%
2026. 06. 16.	$595,21	$604,05	$589,26	$599,59	$59,30K	+0.74%
2026. 06. 15.	$570,19	$599,86	$570,19	$595,21	$65,66K	+4.39%
2026. 06. 14.	$573,90	$588,84	$564,21	$570,19	$74,97K	-0.65%
2026. 06. 13.	$566,84	$574,09	$566,77	$573,90	$56,87K	+1.25%
2026. 06. 12.	$570,11	$578,31	$564,21	$566,84	$59,49K	-0.57%
2026. 06. 11.	$570,21	$579,39	$560,74	$570,11	$62,86K	-0.02%
2026. 06. 10.	$586,36	$591,97	$569,39	$570,21	$63,89K	-2.75%
2026. 06. 09.	$589,87	$598,47	$585,09	$586,36	$63,89K	-0.60%
2026. 06. 08.	$590,60	$600,71	$582,15	$589,87	$61,90K	-0.12%
2026. 06. 07.	$593,69	$600,71	$587,11	$590,60	$57,18K	-0.52%
2026. 06. 06.	$592,62	$594,24	$582,15	$593,69	$59,99K	+0.18%
2026. 06. 05.	$626,86	$628,42	$584,56	$592,62	$71,96K	-5.46%
2026. 06. 04.	$620,61	$641,64	$616,33	$626,86	$60,62K	+1.01%
2026. 06. 03.	$601,88	$624,51	$599,48	$620,61	$66,58K	+3.11%
2026. 06. 02.	$601,14	$615,53	$600,00	$601,88	$69,55K	+0.12%
2026. 06. 01.	$636,13	$640,98	$600,75	$601,14	$73,13K	-5.50%
2026. 05. 31.	$632,67	$640,99	$632,39	$636,13	$56,26K	+0.55%
2026. 05. 30.	$632,91	$635,67	$629,06	$632,67	$58,01K	-0.04%
2026. 05. 29.	$635,43	$635,66	$624,37	$632,91	$57,67K	-0.40%
2026. 05. 28.	$633,22	$644,22	$628,58	$635,43	$57,99K	+0.35%
2026. 05. 27.	$611,49	$637,28	$610,12	$633,22	$62,45K	+3.55%
2026. 05. 26.	$620,01	$620,29	$607,39	$611,49	$57,35K	-1.37%
2026. 05. 25.	$612,14	$620,31	$612,07	$620,01	$61,26K	+1.29%
2026. 05. 24.	$615,00	$620,30	$612,05	$612,14	$60,26K	-0.47%
2026. 05. 23.	$611,51	$620,31	$608,00	$615,00	$58,34K	+0.57%
2026. 05. 22.	$609,60	$615,05	$604,74	$611,51	$57,56K	+0.31%
2026. 05. 21.	$603,56	$611,92	$598,03	$609,60	$58,85K	+1.00%
2026. 05. 20.	$604,38	$609,07	$600,02	$603,56	$60,18K	-0.14%
2026. 05. 19.	$613,16	$616,32	$603,60	$604,38	$60,15K	-1.43%
2026. 05. 18.	$611,02	$616,90	$606,96	$613,16	$59,02K	+0.35%
2026. 05. 17.	$608,17	$613,47	$606,95	$611,02	$57,77K	+0.47%
2026. 05. 16.	$611,07	$613,46	$606,96	$608,17	$56,09K	-0.47%
2026. 05. 15.	$620,59	$621,37	$609,37	$611,07	$59,27K	-1.53%
2026. 05. 14.	$619,91	$621,86	$616,20	$620,59	$54,81K	+0.11%
2026. 05. 13.	$603,90	$620,57	$599,45	$619,91	$57,95K	+2.65%
2026. 05. 12.	$599,08	$606,18	$594,97	$603,90	$56,50K	+0.80%
2026. 05. 11.	$611,49	$611,86	$598,01	$599,08	$60,29K	-2.03%
2026. 05. 10.	$609,02	$612,94	$608,90	$611,49	$56,77K	+0.41%
2026. 05. 09.	$613,20	$614,65	$608,90	$609,02	$58,06K	-0.68%
2026. 05. 08.	$613,26	$620,11	$608,56	$613,20	$57,62K	-0.01%
2026. 05. 07.	$612,54	$626,80	$611,73	$613,26	$65,96K	+0.12%
2026. 05. 06.	$606,46	$619,53	$600,41	$612,54	$59,90K	+1.00%
2026. 05. 05.	$609,40	$615,05	$602,62	$606,46	$56,68K	-0.48%
2026. 05. 04.	$612,92	$613,18	$607,25	$609,40	$57,17K	-0.57%
2026. 05. 03.	$607,27	$615,05	$607,24	$612,92	$54,81K	+0.93%
2026. 05. 02.	$612,02	$613,04	$607,25	$607,27	$57,41K	-0.78%
2026. 05. 01.	$613,28	$616,59	$609,49	$612,02	$58,99K	-0.21%
2026. 04. 30.	$624,51	$629,91	$602,89	$613,28	$70,63K	-1.80%
2026. 04. 29.	$670,30	$674,95	$624,26	$624,51	$79,41K	-6.83%
2026. 04. 28.	$677,18	$682,23	$668,78	$670,30	$59,28K	-1.02%
2026. 04. 27.	$678,70	$680,87	$674,37	$677,18	$59,07K	-0.22%
2026. 04. 26.	$674,23	$679,00	$669,85	$678,70	$57,46K	+0.66%
2026. 04. 25.	$674,72	$679,00	$670,04	$674,23	$54,54K	-0.07%
2026. 04. 24.	$659,50	$679,11	$657,45	$674,72	$60,58K	+2.31%
2026. 04. 23.	$675,68	$675,70	$655,17	$659,50	$61,35K	-2.39%
2026. 04. 22.	$670,37	$678,19	$670,03	$675,68	$57,04K	+0.79%
2026. 04. 21.	$670,36	$677,22	$669,15	$670,37	$59,55K	+0.00%
2026. 04. 20.	$685,95	$686,04	$669,99	$670,36	$58,65K	-2.27%
2026. 04. 19.	$683,56	$686,20	$683,52	$685,95	$55,03K	+0.35%
2026. 04. 18.	$690,04	$696,01	$683,52	$683,56	$61,82K	-0.94%
2026. 04. 17.	$678,12	$692,06	$675,04	$690,04	$57,24K	+1.76%
2026. 04. 16.	$673,26	$679,05	$670,35	$678,12	$59,06K	+0.72%
2026. 04. 15.	$661,84	$676,18	$659,46	$673,26	$56,59K	+1.73%
2026. 04. 14.	$633,88	$665,04	$633,23	$661,84	$60,67K	+4.41%
2026. 04. 13.	$627,75	$635,33	$618,78	$633,88	$60,55K	+0.98%
2026. 04. 12.	$629,67	$629,93	$625,00	$627,75	$57,46K	-0.30%
2026. 04. 11.	$629,69	$629,93	$618,77	$629,67	$71,91K	-0.00%
2026. 04. 10.	$630,29	$636,23	$623,93	$629,69	$73,81K	-0.10%
2026. 04. 09.	$619,22	$636,11	$617,47	$630,29	$60,35K	+1.79%
2026. 04. 08.	$596,48	$630,06	$593,59	$619,22	$68,31K	+3.81%
2026. 04. 07.	$575,50	$599,29	$567,62	$596,48	$61,43K	+3.65%
2026. 04. 06.	$570,78	$582,15	$570,43	$575,50	$58,70K	+0.83%
2026. 04. 05.	$570,55	$574,11	$570,44	$570,78	$55,99K	+0.04%
2026. 04. 04.	$570,58	$574,11	$570,43	$570,55	$56,85K	-0.01%
2026. 04. 03.	$573,71	$574,12	$570,43	$570,58	$57,62K	-0.55%
2026. 04. 02.	$581,48	$581,52	$561,59	$573,71	$61,35K	-1.34%
2026. 04. 01.	$575,80	$591,37	$574,35	$581,48	$57,03K	+0.99%
2026. 03. 31.	$537,22	$576,36	$536,71	$575,80	$63,47K	+7.18%
2026. 03. 30.	$528,40	$539,00	$523,00	$537,22	$60,65K	+1.67%
2026. 03. 29.	$525,99	$528,59	$523,00	$528,40	$55,48K	+0.46%
2026. 03. 28.	$525,24	$526,14	$523,00	$525,99	$53,23K	+0.14%
2026. 03. 27.	$550,17	$554,74	$523,51	$525,24	$60,09K	-4.53%
2026. 03. 26.	$597,66	$597,95	$546,83	$550,17	$62,10K	-7.95%
2026. 03. 25.	$600,73	$604,67	$594,45	$597,66	$59,30K	-0.51%
2026. 03. 24.	$607,77	$607,99	$594,45	$600,73	$56,34K	-1.16%
2026. 03. 23.	$596,46	$608,72	$586,23	$607,77	$56,92K	+1.90%
2026. 03. 22.	$599,92	$600,36	$596,15	$596,46	$57,83K	-0.58%
2026. 03. 21.	$603,41	$603,41	$597,02	$599,92	$55,28K	-0.58%
2026. 03. 20.	$604,69	$616,40	$591,00	$603,41	$56,07K	-0.21%
2026. 03. 19.	$620,47	$624,59	$604,12	$604,69	$56,07K	-2.54%
2026. 03. 18.	$618,82	$634,67	$610,78	$620,47	$57,85K	+0.27%
2026. 03. 17.	$620,52	$640,48	$617,21	$618,82	$57,35K	-0.27%
2026. 03. 16.	$612,10	$641,07	$611,96	$620,52	$63,05K	+1.38%
2026. 03. 15.	$609,28	$612,17	$609,20	$612,10	$56,85K	+0.46%
2026. 03. 14.	$613,76	$613,94	$609,20	$609,28	$58,45K	-0.73%
2026. 03. 13.	$641,10	$641,21	$613,09	$613,76	$78,71K	-4.26%
2026. 03. 12.	$653,27	$653,99	$638,58	$641,10	$65,07K	-1.86%
2026. 03. 11.	$654,98	$658,74	$650,81	$653,27	$58,27K	-0.26%
2026. 03. 10.	$642,11	$658,76	$634,97	$654,98	$89,70K	+2.00%
2026. 03. 09.	$639,56	$647,29	$628,61	$642,11	$72,64K	+0.40%
2026. 03. 08.	$639,87	$644,02	$637,49	$639,56	$60,89K	-0.05%
2026. 03. 07.	$647,35	$647,96	$639,67	$639,87	$58,63K	-1.16%
2026. 03. 06.	$660,34	$664,03	$638,37	$647,35	$71,47K	-1.97%
2026. 03. 05.	$672,25	$672,40	$650,87	$660,34	$65,96K	-1.77%
2026. 03. 04.	$655,27	$672,40	$651,96	$672,25	$63,76K	+2.59%
2026. 03. 03.	$656,11	$656,34	$642,94	$655,27	$82,17K	-0.13%
2026. 03. 02.	$644,74	$656,35	$636,72	$656,11	$78,92K	+1.76%
2026. 03. 01.	$644,42	$647,74	$644,17	$644,74	$56,57K	+0.05%
2026. 02. 28.	$645,61	$647,73	$644,17	$644,42	$58,75K	-0.18%
2026. 02. 27.	$653,26	$656,35	$639,60	$645,61	$90,44K	-1.17%
2026. 02. 26.	$647,17	$660,08	$646,84	$653,26	$88,69K	+0.94%
2026. 02. 25.	$640,01	$654,78	$636,73	$647,17	$74,40K	+1.12%
2026. 02. 24.	$638,37	$642,63	$631,00	$640,01	$81,30K	+0.26%
2026. 02. 23.	$655,77	$660,00	$637,13	$638,37	$85,35K	-2.65%
2026. 02. 22.	$655,73	$660,01	$655,63	$655,77	$55,54K	+0.01%
2026. 02. 21.	$657,08	$660,01	$655,62	$655,73	$56,31K	-0.21%
2026. 02. 20.	$645,37	$662,37	$641,28	$657,08	$94,49K	+1.81%
2026. 02. 19.	$643,22	$648,55	$638,21	$645,37	$79,13K	+0.33%
2026. 02. 18.	$644,50	$649,08	$631,48	$643,22	$103,74K	-0.20%
2026. 02. 17.	$640,03	$656,48	$630,46	$644,50	$630,82K	+0.70%
2026. 02. 16.	$639,88	$640,71	$639,55	$640,03	$57,24K	+0.02%
2026. 02. 15.	$640,32	$640,71	$639,55	$639,88	$59,91K	-0.07%
2026. 02. 14.	$640,62	$640,88	$639,18	$640,32	$58,80K	-0.05%
2026. 02. 13.	$650,01	$651,77	$636,90	$640,62	$640,46K	-1.44%
2026. 02. 12.	$668,63	$675,36	$647,06	$650,01	$617,51K	-2.78%
2026. 02. 11.	$673,10	$678,54	$658,87	$668,63	$1,21M	-0.66%
2026. 02. 10.	$678,19	$680,17	$671,17	$673,10	$845,40K	-0.75%
2026. 02. 09.	$663,84	$683,91	$658,09	$678,19	$1,09M	+2.16%
2026. 02. 08.	$665,22	$665,22	$663,58	$663,84	$54,21K	-0.21%
2026. 02. 07.	$664,79	$665,22	$663,58	$665,22	$54,64K	+0.06%
2026. 02. 06.	$653,00	$674,36	$648,22	$664,79	$1,85M	+1.81%
2026. 02. 05.	$673,02	$682,86	$650,90	$653,00	$2,62M	-2.97%
2026. 02. 04.	$692,96	$695,18	$667,16	$673,02	$1,34M	-2.88%
2026. 02. 03.	$707,96	$715,40	$688,19	$692,96	$958,84K	-2.12%
2026. 02. 02.	$714,12	$718,09	$694,65	$707,96	$1,46M	-0.86%
2026. 02. 01.	$714,27	$715,49	$713,97	$714,12	$62,00K	-0.02%
2026. 01. 31.	$716,10	$716,37	$713,97	$714,27	$83,42K	-0.26%
2026. 01. 30.	$733,70	$733,71	$715,82	$716,10	$1,99M	-2.40%
2026. 01. 29.	$723,51	$741,70	$712,92	$733,70	$4,13M	+1.41%
2026. 01. 28.	$674,39	$743,05	$655,05	$723,51	$4,34M	+7.28%
2026. 01. 27.	$673,37	$677,63	$666,85	$674,39	$877,12K	+0.15%
2026. 01. 26.	$658,01	$675,62	$653,86	$673,37	$785,01K	+2.33%
2026. 01. 25.	$658,60	$658,96	$657,90	$658,01	$58,04K	-0.09%
2026. 01. 24.	$658,60	$658,96	$657,90	$658,60	$54,95K	+0.00%
2026. 01. 23.	$648,60	$667,08	$643,24	$658,60	$1,27M	+1.54%
2026. 01. 22.	$616,88	$649,26	$613,71	$648,60	$1,55M	+5.14%
2026. 01. 21.	$605,36	$618,91	$602,31	$616,88	$1,32M	+1.90%
2026. 01. 20.	$619,10	$619,17	$602,30	$605,36	$1,63M	-2.22%
2026. 01. 19.	$620,71	$621,32	$618,16	$619,10	$77,17K	-0.26%
2026. 01. 18.	$621,10	$621,32	$620,68	$620,71	$54,41K	-0.06%
2026. 01. 17.	$621,20	$622,08	$620,68	$621,10	$75,42K	-0.02%
2026. 01. 16.	$621,03	$629,74	$620,68	$621,20	$891,45K	+0.03%
2026. 01. 15.	$615,69	$624,72	$615,18	$621,03	$822,03K	+0.87%
2026. 01. 14.	$630,93	$631,95	$615,44	$615,69	$1,03M	-2.42%
2026. 01. 13.	$643,82	$647,06	$625,42	$630,93	$838,39K	-2.00%
2026. 01. 12.	$654,25	$655,09	$642,63	$643,82	$970,81K	-1.59%
2026. 01. 11.	$654,76	$655,09	$654,07	$654,25	$56,22K	-0.08%
2026. 01. 10.	$655,05	$655,09	$654,07	$654,76	$59,41K	-0.04%
2026. 01. 09.	$645,92	$655,76	$644,05	$655,05	$832,81K	+1.41%
2026. 01. 08.	$650,13	$656,24	$637,61	$645,92	$839,49K	-0.65%
2026. 01. 07.	$660,43	$661,11	$646,46	$650,13	$796,56K	-1.56%
2026. 01. 06.	$659,19	$666,04	$653,05	$660,43	$827,24K	+0.19%
2026. 01. 05.	$650,66	$665,29	$647,95	$659,19	$786,00K	+1.31%
2026. 01. 04.	$650,70	$650,73	$650,63	$650,66	$59,91K	-0.01%
2026. 01. 03.	$650,57	$650,73	$650,14	$650,70	$55,63K	+0.02%
2026. 01. 02.	$661,08	$667,46	$644,55	$650,57	$835,88K	-1.59%
2026. 01. 01.	$660,44	$663,19	$659,77	$661,08	$57,36K	+0.10%
2025. 12. 31.	$667,27	$668,23	$660,35	$660,44	$72,98K	-1.02%
2025. 12. 30.	$658,35	$672,91	$657,17	$667,27	$73,64K	+1.35%
2025. 12. 29.	$664,77	$666,73	$655,72	$658,35	$75,72K	-0.97%
2025. 12. 28.	$663,45	$666,75	$661,77	$664,77	$56,06K	+0.20%
2025. 12. 27.	$663,84	$664,52	$661,77	$663,45	$58,03K	-0.06%
2025. 12. 26.	$669,29	$670,09	$662,47	$663,84	$58,14K	-0.81%
2025. 12. 25.	$669,33	$669,44	$667,68	$669,29	$55,80K	-0.01%
2025. 12. 24.	$665,58	$669,41	$662,47	$669,33	$61,94K	+0.56%
2025. 12. 23.	$662,37	$666,62	$659,67	$665,58	$75,44K	+0.48%
2025. 12. 22.	$663,14	$673,43	$658,10	$662,37	$83,99K	-0.12%
2025. 12. 21.	$661,32	$663,63	$660,69	$663,14	$53,47K	+0.28%
2025. 12. 20.	$662,91	$663,58	$660,74	$661,32	$65,26K	-0.24%
2025. 12. 19.	$663,59	$670,22	$660,07	$662,91	$119,22K	-0.10%
2025. 12. 18.	$650,36	$670,83	$649,15	$663,59	$107,16K	+2.03%
2025. 12. 17.	$657,91	$673,89	$649,47	$650,36	$106,17K	-1.15%
2025. 12. 16.	$647,19	$662,76	$637,81	$657,91	$124,51K	+1.66%
2025. 12. 15.	$642,73	$653,08	$639,65	$647,19	$122,02K	+0.69%
2025. 12. 14.	$643,27	$643,43	$640,09	$642,73	$55,66K	-0.08%
2025. 12. 13.	$642,25	$643,43	$640,09	$643,27	$57,22K	+0.16%
2025. 12. 12.	$652,81	$653,13	$639,26	$642,25	$126,18K	-1.62%
2025. 12. 11.	$644,77	$655,27	$635,82	$652,81	$107,38K	+1.25%
2025. 12. 10.	$655,75	$669,85	$641,19	$644,77	$143,43K	-1.67%
2025. 12. 09.	$665,70	$668,05	$654,24	$655,75	$85,24K	-1.49%
2025. 12. 08.	$668,94	$675,60	$663,33	$665,70	$141,04K	-0.48%
2025. 12. 07.	$668,56	$674,03	$667,82	$668,94	$55,74K	+0.06%
2025. 12. 06.	$670,57	$674,03	$667,82	$668,56	$56,95K	-0.30%
2025. 12. 05.	$662,16	$674,26	$661,84	$670,57	$87,76K	+1.27%
2025. 12. 04.	$641,16	$685,42	$638,27	$662,16	$148,10K	+3.28%
2025. 12. 03.	$646,26	$649,00	$639,35	$641,16	$73,41K	-0.79%
2025. 12. 02.	$642,70	$647,65	$638,84	$646,26	$55,64K	+0.55%
2025. 12. 01.	$647,34	$649,60	$634,57	$642,70	$65,99K	-0.72%
2025. 11. 30.	$646,53	$649,72	$645,52	$647,34	$57,98K	+0.13%
2025. 11. 29.	$646,44	$648,92	$644,63	$646,53	$57,32K	+0.01%
2025. 11. 28.	$634,01	$648,19	$633,87	$646,44	$88,18K	+1.96%
2025. 11. 27.	$634,64	$637,52	$632,78	$634,01	$57,70K	-0.10%
2025. 11. 26.	$635,21	$641,85	$632,11	$634,64	$56,40K	-0.09%
2025. 11. 25.	$615,26	$636,82	$610,75	$635,21	$58,31K	+3.24%
2025. 11. 24.	$603,42	$616,71	$595,97	$615,26	$55,37K	+1.96%
2025. 11. 23.	$591,61	$605,84	$584,09	$603,42	$54,25K	+2.00%
2025. 11. 22.	$596,97	$602,55	$578,58	$591,61	$57,07K	-0.90%
2025. 11. 21.	$587,18	$598,18	$581,60	$596,97	$57,09K	+1.67%
2025. 11. 20.	$600,41	$606,93	$584,06	$587,18	$56,67K	-2.20%
2025. 11. 19.	$596,46	$601,47	$582,33	$600,41	$56,71K	+0.66%
2025. 11. 18.	$601,36	$604,26	$585,34	$596,46	$57,07K	-0.81%
2025. 11. 17.	$607,87	$619,58	$596,81	$601,36	$58,06K	-1.07%
2025. 11. 16.	$608,99	$619,94	$606,59	$607,87	$55,47K	-0.18%
2025. 11. 15.	$609,97	$619,94	$606,59	$608,99	$58,92K	-0.16%
2025. 11. 14.	$610,04	$614,04	$596,59	$609,97	$57,90K	-0.01%
2025. 11. 13.	$607,58	$617,13	$603,63	$610,04	$57,11K	+0.40%
2025. 11. 12.	$626,99	$631,30	$607,35	$607,58	$59,31K	-3.10%
2025. 11. 11.	$633,82	$634,10	$620,32	$626,99	$54,51K	-1.08%
2025. 11. 10.	$612,02	$638,80	$607,02	$633,82	$60,69K	+3.56%
2025. 11. 09.	$643,51	$661,54	$606,45	$612,02	$57,77K	-4.89%
2025. 11. 08.	$625,45	$650,65	$617,79	$643,51	$75,49K	+2.89%
2025. 11. 07.	$620,52	$626,38	$602,78	$625,45	$56,79K	+0.79%
2025. 11. 06.	$638,61	$642,53	$618,14	$620,52	$55,53K	-2.83%
2025. 11. 05.	$625,50	$642,64	$618,11	$638,61	$56,54K	+2.10%
2025. 11. 04.	$639,10	$640,82	$625,14	$625,50	$54,26K	-2.13%
2025. 11. 03.	$658,67	$667,65	$637,87	$639,10	$57,37K	-2.97%
2025. 11. 02.	$660,21	$677,63	$647,05	$658,67	$58,86K	-0.23%
2025. 11. 01.	$651,60	$669,70	$628,41	$660,21	$61,29K	+1.32%
2025. 10. 31.	$674,77	$680,35	$646,62	$651,60	$56,59K	-3.43%
2025. 10. 30.	$697,19	$708,44	$653,51	$674,77	$57,87K	-3.22%
2025. 10. 29.	$754,52	$758,39	$681,38	$697,19	$58,74K	-7.60%

Meta Platforms Ondo Tokenized (METAON) árelőzmények

Havi hozamok METAON

Beállítások

Coin

Piac

Származtatott ügyletek

DeFi & DEX

Tőzsdék

Eszközök

Hírek