CoinXview PortfolioApp
NL
Coin: 1.263Beurzen: 22Marktkapitalisatie: $2,79T +1,99%Vol 24u: $21,76BDominantie: BTC 58,6% ETH 10,3%ETH-gas: 0,10 gweiAngst & hebzucht: 65/100

Prijsgeschiedenis Meta (METAG)

Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in METAG. Toont de laatste 365 dagen.

Maandelijkse rendementen METAG

JaarjanfebmrtaprmeijunjulaugsepoktnovdecVolledig jaar
2026——————-9,5%+3,2%+27%-14%——+2%

Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.

Volledige geschiedenis downloaden (CSV, opent in Excel)

DatumOpenHoogLaagSluitVolumeVerandering
27-10-2026$634,77$635,94$621,57 $628,13$665,23K-1.05%
26-10-2026$639,93$660,93$615,47 $633,95$2,29M-0.93%
25-10-2026$642,04$644,44$640,38 $642,10$34,50K+0.01%
24-10-2026$641,38$643,34$639,23 $642,15$64,65K+0.12%
23-10-2026$646,17$651,01$633,76 $641,61$1,19M-0.71%
22-10-2026$714,86$716,67$641,11 $646,59$2,55M-9.55%
21-10-2026$695,35$748,33$688,55 $713,03$3,06M+2.54%
20-10-2026$706,80$709,18$682,26 $695,97$884,28K-1.53%
19-10-2026$712,20$719,32$694,49 $706,80$1,34M-0.76%
18-10-2026$705,47$713,88$699,91 $713,88$56,83K+1.19%
17-10-2026$706,76$710,22$702,43 $705,47$90,81K-0.18%
16-10-2026$733,49$743,81$703,52 $706,24$1,20M-3.72%
15-10-2026$731,11$744,35$717,37 $733,29$1,67M+0.30%
14-10-2026$763,58$770,50$730,87 $730,87$1,19M-4.28%
13-10-2026$741,88$771,82$733,33 $763,44$1,48M+2.91%
12-10-2026$722,22$751,97$720,31 $741,88$1,29M+2.72%
11-10-2026$719,28$723,41$718,56 $723,41$52,85K+0.57%
10-10-2026$718,55$720,32$717,73 $719,60$93,72K+0.15%
09-10-2026$720,08$728,22$717,18 $718,35$1,11M-0.24%
08-10-2026$723,62$732,18$710,66 $720,01$1,26M-0.50%
07-10-2026$740,55$742,63$720,95 $723,51$1,11M-2.30%
06-10-2026$743,17$748,42$738,59 $740,21$924,59K-0.40%
05-10-2026$729,18$746,85$725,28 $743,19$982,62K+1.92%
04-10-2026$730,57$731,08$728,13 $729,39$37,93K-0.16%
03-10-2026$726,99$730,64$726,42 $730,54$58,66K+0.49%
02-10-2026$726,19$740,79$725,98 $727,14$1,22M+0.13%
01-10-2026$727,15$734,77$722,16 $726,53$1,19M-0.09%
30-09-2026$743,69$745,99$722,20 $727,02$1,25M-2.24%
29-09-2026$718,65$744,96$710,80 $743,17$1,27M+3.41%
28-09-2026$747,53$752,83$714,27 $718,27$1,30M-3.91%
27-09-2026$746,38$752,52$746,38 $749,38$32,49K+0.40%
26-09-2026$748,65$749,43$744,16 $746,35$69,90K-0.31%
25-09-2026$775,67$780,39$746,99 $748,47$1,26M-3.51%
24-09-2026$734,98$779,96$722,67 $775,44$1,60M+5.50%
23-09-2026$740,00$763,36$732,18 $734,24$1,45M-0.78%
22-09-2026$740,00$756,96$729,77 $739,99$1,22M-0.00%
21-09-2026$672,48$752,58$671,79 $740,45$919,74K+10.11%
20-09-2026$670,96$672,24$667,76 $672,24$59,68K+0.19%
19-09-2026$668,63$672,03$668,53 $670,98$80,96K+0.35%
18-09-2026$681,36$694,26$660,17 $668,81$1,24M-1.84%
17-09-2026$678,78$683,25$667,73 $681,50$1,05M+0.40%
16-09-2026$668,60$684,50$667,92 $678,38$1,26M+1.46%
15-09-2026$663,98$678,92$658,01 $668,64$1,25M+0.70%
14-09-2026$641,54$668,36$636,88 $664,36$1,03M+3.56%
13-09-2026$648,56$649,01$640,42 $640,42$21,65K-1.26%
12-09-2026$647,12$649,07$646,67 $648,55$27,32K+0.22%
11-09-2026$641,05$663,92$640,73 $647,12$1,21M+0.95%
10-09-2026$649,52$664,15$640,68 $640,90$1,44M-1.33%
09-09-2026$613,97$657,38$613,93 $649,51$1,49M+5.79%
08-09-2026$614,22$623,70$607,73 $614,05$1,03M-0.03%
07-09-2026$612,90$614,76$610,72 $614,66$216,26K+0.29%
06-09-2026$615,39$616,15$612,43 $612,43$7,57K-0.48%
05-09-2026$615,00$615,44$610,09 $615,41$16,19K+0.07%
04-09-2026$612,44$616,99$605,17 $614,65$1,18M+0.36%
03-09-2026$597,38$619,08$594,87 $612,94$1,18M+2.60%
02-09-2026$576,85$598,54$574,33 $597,52$1,14M+3.58%
01-09-2026$572,53$584,08$556,81 $577,35$1,01M+0.84%
31-08-2026$574,01$581,66$568,85 $572,14$856,44K-0.33%
30-08-2026$580,41$583,49$573,88 $575,51$29,67K-0.84%
29-08-2026$578,39$580,93$576,90 $579,92$39,20K+0.26%
28-08-2026$571,54$590,71$571,18 $578,47$1,09M+1.21%
27-08-2026$579,43$588,17$568,07 $571,39$988,80K-1.39%
26-08-2026$568,08$598,17$563,29 $579,02$1,62M+1.93%
25-08-2026$560,41$570,77$559,45 $567,96$920,01K+1.35%
24-08-2026$553,25$561,26$547,55 $560,32$808,63K+1.28%
23-08-2026$551,50$554,76$550,46 $553,31$24,62K+0.33%
22-08-2026$552,95$553,34$547,47 $551,46$75,35K-0.27%
21-08-2026$546,54$554,17$543,95 $553,25$1,18M+1.23%
20-08-2026$550,67$554,44$540,50 $546,60$1,15M-0.74%
19-08-2026$545,41$554,86$538,43 $550,52$1,30M+0.94%
18-08-2026$569,27$569,27$544,52 $545,26$1,13M-4.22%
17-08-2026$592,38$592,38$565,56 $569,40$799,31K-3.88%
16-08-2026$591,94$592,73$590,71 $592,19$16,11K+0.04%
15-08-2026$590,50$591,86$589,37 $591,57$20,25K+0.18%
14-08-2026$594,09$602,00$590,04 $590,96$792,18K-0.53%
13-08-2026$579,55$595,78$578,66 $593,94$789,32K+2.48%
12-08-2026$600,33$604,56$578,73 $579,40$813,77K-3.49%
11-08-2026$594,97$612,25$594,05 $600,29$811,02K+0.89%
10-08-2026$594,98$609,87$592,73 $594,46$830,94K-0.09%
09-08-2026$594,68$598,33$594,68 $595,11$23,10K+0.07%
08-08-2026$591,94$594,87$591,27 $594,72$21,71K+0.47%
07-08-2026$589,87$599,03$585,24 $592,23$671,08K+0.40%
06-08-2026$591,40$596,66$587,07 $589,67$781,19K-0.29%
05-08-2026$589,69$604,39$581,55 $591,83$868,60K+0.36%
04-08-2026$590,29$593,55$576,15 $589,69$3,75M-0.10%
03-08-2026$556,79$598,10$556,79 $590,57$753,51K+6.07%
02-08-2026$554,03$560,81$553,97 $556,79$9,22K+0.50%
01-08-2026$554,56$556,00$550,51 $552,68$26,49K-0.34%
31-07-2026$543,08$559,04$541,09 $554,46$1,06M+2.10%
30-07-2026$543,49$549,99$525,46 $543,10$1,39M-0.07%
29-07-2026$597,68$599,29$519,37 $542,87$1,71M-9.17%
28-07-2026$595,33$600,75$588,24 $597,35$830,30K+0.34%
27-07-2026$603,02$609,74$592,95 $595,11$773,31K-1.31%
26-07-2026$600,02$603,52$597,64 $603,52$74,07K+0.58%
25-07-2026$594,78$600,02$592,21 $599,79$187,03K+0.84%
24-07-2026$607,67$610,96$594,88 $594,88$825,29K-2.10%
23-07-2026$620,36$622,56$598,17 $607,14$836,67K-2.13%
22-07-2026$641,73$647,23$618,28 $619,93$707,16K-3.40%
21-07-2026$643,28$654,55$641,07 $641,97$803,90K-0.20%
20-07-2026$642,44$652,73$638,22 $643,96$844,73K+0.24%
19-07-2026$639,98$642,84$637,72 $642,44$252,60K+0.38%
18-07-2026$641,00$641,94$636,50 $639,99$212,38K-0.16%
17-07-2026$665,60$666,10$627,60 $640,70$906,79K-3.74%
16-07-2026$679,80$689,00$659,90 $666,00$783,96K-2.03%
15-07-2026$663,30$686,20$657,70 $680,20$697,92K+2.55%
14-07-2026$656,00$666,60$645,90 $661,30$677,07K+0.81%
13-07-2026$664,30$674,40$654,30 $655,10$645,77K-1.38%
12-07-2026$670,20$673,10$664,70 $664,70$168,62K-0.82%
11-07-2026$668,30$673,80$664,90 $669,00$182,74K+0.10%
10-07-2026$640,50$677,50$636,50 $668,10$791,93K+4.31%
09-07-2026$604,00$642,50$578,30 $642,40$615,63K+6.36%
08-07-2026$616,40$618,50$598,80 $603,50$299,69K-2.09%
07-07-2026$601,00$624,40$597,30 $617,30$306,92K+2.71%
06-07-2026$590,70$603,30$583,50 $600,50$199,79K+1.66%
05-07-2026$590,50$592,50$565,50 $591,50$79,29K+0.17%
04-07-2026$590,50$591,30$588,50 $590,60$15,37K+0.02%
03-07-2026$583,70$593,50$583,70 $590,00$12,10K+1.08%
02-07-2026$612,40$612,60$580,70 $585,70$4,48K-4.36%
Alle secties