Lịch sử giá METADAO

Deschidere, maxim, minim, închidere și volum zilnic (UTC), de pe bursa cu cel mai mare volum pentru METADAO. Se afișează ultimele 365 zile.

Descarcă istoricul complet (CSV, se deschide în Excel)

Dată	Deschidere	Maxim	Minim	Închidere	Volum	Capitalizare de piață	Variație
31.10.2026	$4,47	$4,58	$4,36	$4,48	$3,51K	$101,72M	+0.29%
30.10.2026	$4,62	$4,62	$3,53	$4,47	$7,37K	—	-3.29%
29.10.2026	$4,80	$4,89	$4,64	$4,64	$752,82	—	-3.19%
28.10.2026	$4,84	$4,94	$4,73	$4,80	$476,09	—	-0.97%
27.10.2026	$4,75	$4,82	$4,73	$4,77	$131,80	—	+0.42%
25.10.2026	$5,17	$5,19	$5,17	$5,19	$10,95	—	+0.35%
24.10.2026	$5,14	$5,83	$5,08	$5,13	$12,23K	$116,28M	-0.25%
23.10.2026	$5,18	$5,37	$5,12	$5,13	$339,01	—	-0.99%
22.10.2026	$5,66	$5,88	$5,20	$5,20	$572,55	—	-8.11%
21.10.2026	$5,22	$5,64	$5,22	$5,64	$2,16K	—	+8.10%
16.10.2026	$5,18	$5,18	$5,15	$5,15	$83,72	$116,71M	-0.64%
15.10.2026	$5,23	$5,27	$4,81	$5,27	$6,61K	$119,48M	+0.67%
14.10.2026	$5,41	$5,41	$5,20	$5,20	$122,72	—	-3.79%
13.10.2026	$5,69	$5,69	$5,36	$5,41	$2,83K	—	-4.87%
12.10.2026	$5,89	$5,89	$5,74	$5,74	$100,91	—	-2.65%
11.10.2026	$5,98	$6,02	$5,86	$5,90	$1,68K	—	-1.25%
10.10.2026	$5,88	$6,02	$5,83	$6,02	$471,40	—	+2.40%
09.10.2026	$5,88	$5,88	$5,69	$5,83	$106,55	—	-0.80%
08.10.2026	$5,93	$5,97	$5,71	$5,93	$365,78	—	+0.00%
07.10.2026	$6,02	$6,25	$5,83	$5,83	$998,15	—	-3.11%
06.10.2026	$5,95	$6,21	$5,95	$5,97	$1,71K	—	+0.35%
05.10.2026	$6,30	$6,31	$5,95	$5,95	$9,28K	—	-5.62%
04.10.2026	$5,93	$6,63	$5,93	$6,21	$405,99	—	+4.64%
03.10.2026	$5,83	$6,21	$5,69	$5,93	$80,54	—	+1.61%
02.10.2026	$5,83	$6,07	$5,67	$5,78	$62,72	—	-0.81%
01.10.2026	$5,73	$6,25	$5,64	$5,88	$6,65K	—	+2.60%
30.09.2026	$5,93	$5,93	$5,60	$5,69	$3,95K	—	-3.98%
29.09.2026	$6,11	$6,11	$5,78	$5,95	$3,07K	—	-2.63%
28.09.2026	$6,63	$6,77	$5,74	$6,11	$3,72K	—	-7.80%
27.09.2026	$6,38	$7,05	$6,35	$6,54	$16,54K	—	+2.38%
26.09.2026	$5,94	$6,71	$5,94	$6,40	$10,30K	—	+7.70%
25.09.2026	$6,01	$6,01	$5,74	$5,97	$741,86	—	-0.55%
24.09.2026	$5,56	$6,77	$5,56	$5,96	$26,19K	—	+7.29%
23.09.2026	$5,51	$5,61	$5,47	$5,55	$2,08K	—	+0.74%
22.09.2026	$5,41	$5,61	$5,29	$5,41	$1,78K	—	-0.02%
21.09.2026	$5,52	$5,64	$5,24	$5,35	$8,97K	—	-3.15%
20.09.2026	$5,95	$6,38	$5,34	$5,55	$7,83K	—	-6.79%
19.09.2026	$5,01	$7,25	$5,01	$5,87	$91,30K	—	+17.16%
18.09.2026	$4,61	$5,26	$4,47	$4,96	$12,78K	—	+7.64%
17.09.2026	$4,66	$4,72	$4,48	$4,63	$884,59	—	-0.69%
16.09.2026	$4,73	$4,76	$4,44	$4,60	$1,40K	—	-2.77%
15.09.2026	$4,73	$4,76	$4,70	$4,70	$2,38K	—	-0.61%
14.09.2026	$4,90	$4,90	$4,70	$4,70	$20,62K	—	-4.08%
13.09.2026	$4,95	$4,98	$4,90	$4,90	$13,71K	—	-1.01%
12.09.2026	$4,84	$5,05	$4,80	$4,95	$2,80K	—	+2.36%
11.09.2026	$4,88	$5,00	$4,75	$4,80	$7,78K	—	-1.64%
10.09.2026	$4,89	$5,06	$4,66	$4,84	$9,09K	—	-1.00%
09.09.2026	$5,15	$5,16	$4,73	$4,89	$24,76K	—	-5.07%
08.09.2026	$5,40	$5,40	$5,16	$5,19	$15,05K	—	-3.80%
07.09.2026	$5,52	$5,52	$5,20	$5,37	$1,94K	—	-2.77%
06.09.2026	$5,65	$5,65	$5,29	$5,44	$3,03K	—	-3.72%
05.09.2026	$5,86	$6,07	$5,61	$5,68	$4,75K	—	-3.07%
04.09.2026	$5,35	$6,64	$5,35	$5,81	$16,15K	—	+8.72%
03.09.2026	$5,37	$5,51	$5,25	$5,31	$1,92K	—	-1.25%
02.09.2026	$5,43	$6,04	$5,22	$5,43	$11,13K	—	+0.11%
01.09.2026	$5,55	$5,57	$5,30	$5,35	$1,66K	—	-3.66%
31.08.2026	$5,98	$5,98	$5,41	$5,60	$2,42K	—	-6.40%
30.08.2026	$6,20	$6,20	$5,84	$5,98	$3,29K	—	-3.52%
29.08.2026	$6,47	$6,72	$6,01	$6,14	$8,73K	—	-5.09%
28.08.2026	$6,83	$7,25	$6,12	$6,52	$13,58K	—	-4.58%
27.08.2026	$6,26	$7,76	$6,26	$6,87	$131,57K	—	+9.78%
26.08.2026	$6,83	$8,01	$6,14	$6,23	$38,40K	—	-8.86%
25.08.2026	$5,24	$7,60	$5,24	$6,86	$109,99K	—	+31.00%
24.08.2026	$5,04	$5,31	$4,85	$5,23	$6,88K	—	+3.83%
23.08.2026	$5,10	$5,31	$4,97	$5,04	$4,32K	—	-1.21%
22.08.2026	$5,44	$5,58	$4,87	$5,22	$155,50K	—	-4.11%
21.08.2026	$5,25	$5,84	$4,90	$5,51	$45,19K	—	+4.93%
20.08.2026	$5,17	$5,72	$4,76	$5,25	$25,70K	—	+1.49%
19.08.2026	$4,81	$5,61	$4,57	$5,15	$50,63K	—	+7.08%
18.08.2026	$4,52	$5,03	$4,46	$4,78	$14,28K	—	+5.75%
17.08.2026	$4,70	$4,74	$4,53	$4,53	$5,83K	—	-3.49%
16.08.2026	$4,74	$4,81	$4,73	$4,78	$2,07K	—	+0.91%
15.08.2026	$4,62	$4,71	$4,62	$4,66	$800,02	—	+0.95%
14.08.2026	$4,71	$4,73	$4,61	$4,62	$1,41K	—	-2.00%
13.08.2026	$4,87	$4,89	$4,75	$4,80	$840,47	—	-1.25%
12.08.2026	$5,01	$5,51	$4,80	$4,90	$11,91K	—	-2.33%
11.08.2026	$5,19	$5,19	$4,80	$5,01	$13,43K	—	-3.45%
10.08.2026	$5,15	$6,00	$4,81	$5,25	$31,99K	—	+1.92%
09.08.2026	$5,11	$5,15	$5,02	$5,02	$1,66K	—	-1.74%
08.08.2026	$5,20	$5,21	$5,00	$5,13	$5,44K	—	-1.31%
07.08.2026	$5,36	$5,38	$4,95	$5,26	$28,91K	—	-1.89%
06.08.2026	$5,73	$5,79	$5,23	$5,39	$16,97K	—	-5.97%
05.08.2026	$6,12	$6,16	$5,38	$5,67	$45,92K	—	-7.41%
04.08.2026	$5,31	$6,85	$5,31	$6,12	$36,16K	—	+15.29%
03.08.2026	$5,51	$5,51	$5,13	$5,24	$11,01K	—	-4.84%
02.08.2026	$6,57	$7,06	$5,45	$5,64	$43,65K	—	-14.18%
01.08.2026	$4,44	$10,00	$4,31	$6,54	$117,37K	—	+47.49%
31.07.2026	$4,61	$5,07	$4,13	$4,44	$29,62K	—	-3.69%
30.07.2026	$5,07	$6,40	$4,31	$4,64	$28,22K	—	-8.44%
29.07.2026	$4,23	$7,25	$4,21	$5,14	$92,06K	—	+21.34%
28.07.2026	$4,64	$4,64	$4,04	$4,18	$7,14K	—	-9.77%
27.07.2026	$4,20	$4,77	$4,16	$4,64	$2,97K	—	+10.61%
26.07.2026	$4,47	$4,47	$4,06	$4,06	$2,25K	—	-9.26%
25.07.2026	$4,17	$4,61	$4,17	$4,38	$1,42K	—	+4.98%
24.07.2026	$3,88	$4,23	$3,86	$4,09	$4,62K	—	+5.47%
23.07.2026	$3,96	$3,99	$3,83	$3,87	$25,22	—	-2.47%
22.07.2026	$4,22	$4,22	$3,73	$4,04	$2,07K	—	-4.41%
21.07.2026	$4,38	$4,56	$4,25	$4,25	$215,94	—	-2.90%
20.07.2026	$4,60	$4,60	$4,28	$4,39	$1,24K	—	-4.56%
19.07.2026	$3,83	$4,85	$3,83	$4,59	$6,17K	—	+19.93%
18.07.2026	$4,01	$4,01	$3,77	$3,92	$1,48K	—	-2.22%
17.07.2026	$4,15	$4,16	$3,87	$3,98	$2,52K	—	-4.05%
16.07.2026	$4,59	$4,59	$4,17	$4,17	$1,22K	—	-9.22%
15.07.2026	$4,18	$4,67	$3,88	$4,57	$1,34K	—	+9.35%
14.07.2026	$4,07	$4,19	$3,84	$4,19	$6,78K	—	+3.07%
13.07.2026	$3,64	$4,20	$3,62	$4,03	$1,85K	—	+10.95%
12.07.2026	$3,56	$3,77	$3,54	$3,67	$2,47K	—	+3.26%
11.07.2026	$3,78	$3,82	$3,61	$3,61	$464,27	—	-4.70%
10.07.2026	$3,87	$3,95	$3,45	$3,79	$4,02K	—	-2.30%
09.07.2026	$3,81	$3,90	$3,78	$3,87	$2,17K	—	+1.73%
08.07.2026	$4,31	$4,31	$3,55	$3,78	$6,16K	—	-12.27%
07.07.2026	$3,68	$4,50	$3,68	$4,19	$8,70K	—	+13.87%
06.07.2026	$3,67	$3,86	$2,92	$3,70	$3,93K	—	+0.82%
05.07.2026	$3,54	$3,54	$3,26	$3,28	$2,00K	—	-7.21%
04.07.2026	$3,29	$3,52	$3,27	$3,51	$2,50K	—	+6.53%
03.07.2026	$3,29	$3,35	$3,29	$3,31	$194,26	—	+0.79%
02.07.2026	$3,07	$3,34	$3,06	$3,34	$387,50	—	+8.86%
01.07.2026	$3,00	$3,06	$2,95	$3,03	$432,86	—	+1.03%
30.06.2026	$3,07	$3,07	$2,94	$2,96	$103,74	—	-3.33%
29.06.2026	$3,00	$3,12	$2,88	$3,01	$5,50K	—	+0.20%
28.06.2026	$3,00	$3,11	$3,00	$3,02	$9,38K	—	+0.70%
27.06.2026	$3,01	$3,03	$3,00	$3,03	$7,32	—	+0.56%
26.06.2026	$2,98	$3,08	$2,95	$2,98	$1,04K	—	-0.20%
25.06.2026	$2,90	$2,99	$2,81	$2,93	$777,48	—	+1.04%
24.06.2026	$3,16	$3,16	$2,73	$2,84	$4,69K	—	-10.03%
23.06.2026	$3,34	$3,35	$3,16	$3,16	$211,29	—	-5.22%
22.06.2026	$3,46	$3,56	$3,27	$3,31	$10,56K	—	-4.40%
21.06.2026	$3,28	$3,69	$3,19	$3,51	$8,04K	—	+7.04%
20.06.2026	$3,22	$3,22	$3,13	$3,15	$85,03	—	-1.99%
19.06.2026	$3,15	$3,22	$3,06	$3,20	$2,46K	—	+1.62%
18.06.2026	$2,95	$3,16	$2,93	$3,12	$2,21K	—	+5.69%
17.06.2026	$2,76	$3,49	$2,76	$2,96	$5,77K	—	+7.39%
16.06.2026	$2,82	$3,02	$2,80	$2,80	$3,90K	—	-0.85%
15.06.2026	$2,73	$2,88	$2,73	$2,84	$1,38K	—	+3.81%
14.06.2026	$2,70	$2,71	$2,67	$2,67	$146,76	—	-1.26%
13.06.2026	$2,71	$2,71	$2,68	$2,70	$129,76	—	-0.37%
12.06.2026	$2,80	$2,82	$2,70	$2,71	$2,76K	—	-3.46%
11.06.2026	$2,76	$2,84	$2,60	$2,84	$2,05K	—	+2.83%
10.06.2026	$2,79	$2,86	$2,73	$2,76	$3,98K	—	-1.18%
09.06.2026	$3,00	$3,02	$2,79	$2,81	$3,66K	—	-6.49%
08.06.2026	$2,95	$3,17	$2,95	$3,01	$2,94K	—	+2.21%
07.06.2026	$2,74	$2,94	$2,66	$2,94	$162,76	—	+7.22%
06.06.2026	$2,84	$3,00	$2,77	$2,77	$1,07K	—	-2.36%
05.06.2026	$3,00	$3,26	$2,16	$2,90	$25,43K	—	-3.20%
04.06.2026	$3,18	$3,21	$2,90	$2,96	$7,82K	—	-6.70%
03.06.2026	$3,37	$3,42	$3,19	$3,20	$12,36K	—	-5.11%
02.06.2026	$3,51	$3,63	$3,37	$3,37	$6,54K	—	-3.88%
01.06.2026	$3,39	$3,70	$3,37	$3,50	$17,19K	—	+3.27%
31.05.2026	$3,52	$3,52	$3,40	$3,40	$5,18K	—	-3.30%
30.05.2026	$3,53	$3,72	$3,52	$3,56	$3,01K	—	+0.79%
29.05.2026	$4,10	$4,20	$3,38	$3,49	$12,88K	—	-14.78%
28.05.2026	$3,21	$4,60	$2,84	$4,09	$34,48K	—	+27.55%
27.05.2026	$3,35	$3,50	$3,20	$3,22	$62,40K	—	-3.79%
26.05.2026	$2,97	$3,56	$2,91	$3,38	$58,77K	—	+13.71%
25.05.2026	$3,02	$3,04	$2,84	$2,94	$2,36K	—	-2.75%
24.05.2026	$3,15	$3,15	$3,03	$3,03	$370,36	—	-3.62%
23.05.2026	$3,23	$3,50	$2,92	$3,15	$25,40K	—	-2.54%
22.05.2026	$3,50	$3,50	$3,09	$3,23	$55,67K	—	-7.69%
21.05.2026	$3,30	$3,58	$3,17	$3,50	$70,43K	—	+6.03%
20.05.2026	$2,94	$3,49	$2,94	$3,18	$414,59K	—	+8.34%
19.05.2026	$2,89	$3,28	$2,51	$2,95	$2,18M	—	+2.11%
18.05.2026	$2,83	$2,95	$2,75	$2,87	$2,18M	—	+1.59%
17.05.2026	$2,89	$2,94	$2,76	$2,81	$2,32M	—	-2.91%
16.05.2026	$2,92	$2,97	$2,84	$2,91	$2,49M	—	-0.38%
15.05.2026	$3,11	$3,17	$2,86	$2,91	$1,77M	—	-6.28%
14.05.2026	$3,00	$3,08	$2,98	$3,08	$1,11K	—	+2.70%
13.05.2026	$3,05	$3,17	$2,25	$3,03	$185,57K	—	-0.85%
12.05.2026	$2,75	$3,10	$2,63	$3,08	$842,40K	—	+11.85%
11.05.2026	$2,66	$2,79	$2,65	$2,74	$1,03M	—	+2.78%
10.05.2026	$2,75	$2,80	$2,66	$2,66	$175,57K	—	-3.16%
09.05.2026	$3,01	$3,03	$2,66	$2,75	$293,69K	—	-8.73%
08.05.2026	$3,08	$3,15	$2,98	$3,01	$326,45K	—	-2.30%
07.05.2026	$3,07	$3,19	$2,97	$3,10	$705,57K	—	+0.85%
06.05.2026	$2,50	$4,60	$2,50	$3,10	$502,82K	—	+23.80%

Capitalizare de piață = preț de închidere × oferta în circulație din acea zi; înregistrăm oferta din 02/10/2026, astfel că zilele anterioare sunt necompletate.

Lịch sử giá METADAO

Setări

Monedă

Piață

Derivate

DeFi & DEX

Burse

Instrumente

Știri