Scan met je telefoon om de app te downloadenPrijsgeschiedenis Meta Platforms Ondo Tokenized (METAON)
Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in METAON. Toont de laatste 365 dagen.
Maandelijkse rendementen METAON
| Jaar | jan | feb | mrt | apr | mei | jun | jul | aug | sep | okt | nov | dec | Volledig jaar |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
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)
| Datum | Sluit | Verandering |
|---|---|---|
| 31-10-2026 | $615,21 | -0.30% |
| 30-10-2026 | $617,08 | -1.06% |
| 29-10-2026 | $623,68 | +0.75% |
| 28-10-2026 | $619,01 | -0.89% |
| 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% |