Історія цін MegaETH (MEGA)

Денні відкриття, максимум, мінімум, закриття та обсяг (UTC), з біржі з найбільшим обсягом MEGA. Показано останні 365 днів.

Місячна дохідність MEGA

Рік	Січ	Лют	Бер	Кві	Тра	Чер	Лип	Сер	Вер	Жов	Лис	Гру	Повний рік
2026	—	—	—	—	-63%	-26%	-19%	+3,8%	+10%	+5,5%	+3,6%	—	-73%

Зміна від відкриття першого дня до закриття останнього дня кожного місяця (UTC); поточний місяць — на сьогодні (пунктирна рамка). «Повний рік» — складене зростання місяців із даними. Минулі результати не гарантують майбутніх.

Завантажити повну історію (CSV, відкривається в Excel)

Дата	Відкрити	Максимум	Мінімум	Закрити	Обсяг	Капіталізація	Зміна
12.11.2026	$0,04504	$0,04657	$0,04244	$0,04568	$3,61M	$51,61M	+1.42%
11.11.2026	$0,05025	$0,05128	$0,04455	$0,04504	$2,78M	$50,89M	-10.37%
10.11.2026	$0,04987	$0,05300	$0,04849	$0,05025	$4,16M	$56,77M	+0.76%
09.11.2026	$0,04991	$0,05267	$0,04918	$0,04987	$2,34M	$56,34M	-0.08%
08.11.2026	$0,04998	$0,05236	$0,04801	$0,04993	$1,60M	$56,41M	-0.10%
07.11.2026	$0,04812	$0,05143	$0,04739	$0,05005	$2,06M	$56,55M	+4.01%
06.11.2026	$0,04550	$0,04996	$0,04545	$0,04804	$1,29M	$54,28M	+5.58%
05.11.2026	$0,04612	$0,04863	$0,04429	$0,04553	$1,44M	$51,44M	-1.28%
04.11.2026	$0,04527	$0,04956	$0,04427	$0,04614	$1,53M	$52,13M	+1.92%
03.11.2026	$0,04523	$0,04766	$0,04363	$0,04527	$1,80M	$51,15M	+0.09%
02.11.2026	$0,04392	$0,04719	$0,03945	$0,04522	$3,91M	$51,09M	+2.96%
01.11.2026	$0,04408	$0,04492	$0,04287	$0,04393	$727,68K	$49,63M	-0.34%
31.10.2026	$0,04567	$0,04575	$0,04368	$0,04410	$654,19K	$49,82M	-3.44%
30.10.2026	$0,04589	$0,04764	$0,04383	$0,04568	$2,02M	$51,61M	-0.46%
29.10.2026	$0,05050	$0,05094	$0,04303	$0,04596	$1,50M	$51,93M	-8.99%
28.10.2026	$0,04943	$0,05188	$0,04867	$0,05050	$3,46M	$57,05M	+2.16%
27.10.2026	$0,04698	$0,05200	$0,04478	$0,04943	$3,63M	$55,85M	+5.21%
26.10.2026	$0,04564	$0,04803	$0,04412	$0,04699	$3,09M	$53,09M	+2.96%
25.10.2026	$0,04600	$0,04891	$0,04373	$0,04565	$4,88M	$51,58M	-0.76%
24.10.2026	$0,04534	$0,04652	$0,04347	$0,04599	$2,48M	$51,96M	+1.43%
23.10.2026	$0,04330	$0,04727	$0,04302	$0,04534	$3,12M	$51,22M	+4.71%
22.10.2026	$0,04604	$0,04630	$0,04268	$0,04331	$2,64M	$48,93M	-5.93%
21.10.2026	$0,04339	$0,04654	$0,04251	$0,04604	$2,36M	$52,02M	+6.11%
20.10.2026	$0,04409	$0,04457	$0,04259	$0,04339	$1,44M	$49,02M	-1.59%
19.10.2026	$0,04389	$0,04458	$0,04198	$0,04408	$1,32M	$49,80M	+0.43%
18.10.2026	$0,04534	$0,04581	$0,04156	$0,04390	$2,74M	$49,60M	-3.18%
17.10.2026	$0,04693	$0,04914	$0,04358	$0,04535	$3,18M	$51,24M	-3.37%
16.10.2026	$0,04552	$0,04756	$0,04439	$0,04692	$2,24M	$53,01M	+3.08%
15.10.2026	$0,04576	$0,04886	$0,04296	$0,04552	$6,19M	$51,43M	-0.52%
14.10.2026	$0,04445	$0,04618	$0,04213	$0,04575	$3,03M	$51,69M	+2.92%
13.10.2026	$0,04371	$0,04544	$0,04188	$0,04446	$2,13M	$50,23M	+1.72%
12.10.2026	$0,04686	$0,04846	$0,04365	$0,04371	$3,93M	$49,38M	-6.72%
11.10.2026	$0,04306	$0,04835	$0,04262	$0,04686	$4,78M	$52,94M	+8.82%
10.10.2026	$0,04152	$0,04399	$0,04132	$0,04305	$1,41M	$48,64M	+3.68%
09.10.2026	$0,04105	$0,04259	$0,04047	$0,04151	$1,29M	$46,90M	+1.12%
08.10.2026	$0,04439	$0,04462	$0,03918	$0,04105	$1,85M	$46,38M	-7.52%
07.10.2026	$0,04624	$0,04632	$0,04284	$0,04439	$1,77M	$50,15M	-4.00%
06.10.2026	$0,05005	$0,05017	$0,04607	$0,04624	$1,90M	$52,24M	-7.61%
05.10.2026	$0,04918	$0,05393	$0,04840	$0,05005	$3,87M	$56,55M	+1.77%
04.10.2026	$0,04999	$0,05076	$0,04785	$0,04919	$2,69M	$55,57M	-1.60%
03.10.2026	$0,04633	$0,05056	$0,04546	$0,05000	$4,31M	$56,49M	+7.92%
02.10.2026	$0,05017	$0,05616	$0,04506	$0,04633	$10,15M	$52,34M	-7.65%
01.10.2026	$0,04179	$0,05570	$0,04161	$0,05016	$16,13M	—	+20.03%
30.09.2026	$0,04204	$0,04455	$0,04134	$0,04180	$1,92M	—	-0.57%
29.09.2026	$0,04222	$0,04318	$0,04048	$0,04204	$1,38M	—	-0.43%
28.09.2026	$0,04389	$0,04445	$0,04047	$0,04222	$2,06M	—	-3.80%
27.09.2026	$0,04483	$0,04560	$0,04301	$0,04390	$1,42M	—	-2.07%
26.09.2026	$0,04650	$0,04685	$0,04401	$0,04484	$1,39M	—	-3.57%
25.09.2026	$0,04493	$0,04692	$0,04412	$0,04653	$1,95M	—	+3.56%
24.09.2026	$0,04367	$0,04597	$0,04277	$0,04493	$1,93M	—	+2.89%
23.09.2026	$0,04655	$0,04857	$0,04342	$0,04364	$3,28M	—	-6.25%
22.09.2026	$0,04527	$0,04755	$0,04474	$0,04656	$3,15M	—	+2.85%
21.09.2026	$0,04299	$0,04763	$0,04197	$0,04528	$5,61M	—	+5.33%
20.09.2026	$0,04238	$0,04389	$0,04046	$0,04300	$2,76M	—	+1.46%
19.09.2026	$0,04090	$0,04292	$0,03925	$0,04238	$2,34M	—	+3.62%
18.09.2026	$0,03534	$0,04275	$0,03519	$0,04090	$3,46M	—	+15.73%
17.09.2026	$0,03455	$0,03543	$0,03436	$0,03533	$814,09K	—	+2.26%
16.09.2026	$0,03411	$0,03468	$0,03342	$0,03455	$1,45M	—	+1.29%
15.09.2026	$0,03570	$0,03586	$0,03345	$0,03411	$1,57M	—	-4.45%
14.09.2026	$0,03548	$0,03673	$0,03489	$0,03571	$1,84M	—	+0.65%
13.09.2026	$0,03709	$0,03750	$0,03525	$0,03548	$850,66K	—	-4.34%
12.09.2026	$0,03763	$0,03800	$0,03698	$0,03709	$900,32K	—	-1.44%
11.09.2026	$0,03688	$0,03873	$0,03600	$0,03764	$1,85M	—	+2.06%
10.09.2026	$0,03862	$0,04042	$0,03671	$0,03689	$2,84M	—	-4.48%
09.09.2026	$0,04214	$0,04414	$0,03859	$0,03862	$3,70M	—	-8.35%
08.09.2026	$0,04017	$0,04466	$0,03976	$0,04214	$6,91M	—	+4.90%
07.09.2026	$0,03960	$0,04087	$0,03816	$0,04018	$1,84M	—	+1.46%
06.09.2026	$0,04016	$0,04072	$0,03894	$0,03960	$1,11M	—	-1.39%
05.09.2026	$0,03857	$0,04041	$0,03830	$0,04016	$1,21M	—	+4.12%
04.09.2026	$0,04003	$0,04025	$0,03801	$0,03858	$1,26M	—	-3.62%
03.09.2026	$0,03671	$0,04047	$0,03642	$0,04006	$2,08M	—	+9.13%
02.09.2026	$0,03749	$0,03765	$0,03625	$0,03669	$863,28K	—	-2.13%
01.09.2026	$0,03796	$0,03915	$0,03707	$0,03749	$921,05K	—	-1.24%
31.08.2026	$0,03670	$0,03808	$0,03644	$0,03797	$977,84K	—	+3.46%
30.08.2026	$0,03843	$0,03960	$0,03627	$0,03671	$1,18M	—	-4.48%
29.08.2026	$0,03743	$0,03873	$0,03707	$0,03843	$874,69K	—	+2.67%
28.08.2026	$0,03913	$0,03930	$0,03695	$0,03743	$1,16M	—	-4.34%
27.08.2026	$0,03952	$0,04015	$0,03812	$0,03912	$1,08M	—	-1.01%
26.08.2026	$0,03889	$0,04022	$0,03775	$0,03952	$1,04M	—	+1.62%
25.08.2026	$0,04020	$0,04119	$0,03790	$0,03887	$1,70M	—	-3.31%
24.08.2026	$0,04287	$0,04292	$0,03984	$0,04019	$2,02M	—	-6.25%
23.08.2026	$0,04028	$0,04537	$0,03816	$0,04287	$2,98M	—	+6.43%
22.08.2026	$0,04255	$0,04415	$0,03751	$0,04028	$3,48M	—	-5.33%
21.08.2026	$0,03783	$0,04270	$0,03760	$0,04254	$4,21M	—	+12.45%
20.08.2026	$0,03490	$0,03977	$0,03445	$0,03783	$3,76M	—	+8.40%
19.08.2026	$0,03209	$0,03595	$0,03149	$0,03491	$2,57M	—	+8.79%
18.08.2026	$0,03224	$0,03235	$0,03109	$0,03208	$1,06M	—	-0.50%
17.08.2026	$0,03159	$0,03323	$0,03099	$0,03223	$1,32M	—	+2.03%
16.08.2026	$0,03127	$0,03252	$0,03076	$0,03159	$853,31K	—	+1.02%
15.08.2026	$0,03117	$0,03287	$0,03099	$0,03126	$1,09M	—	+0.29%
14.08.2026	$0,03270	$0,03305	$0,03013	$0,03117	$1,46M	—	-4.68%
13.08.2026	$0,03327	$0,03400	$0,03186	$0,03269	$1,50M	—	-1.74%
12.08.2026	$0,03315	$0,03390	$0,03231	$0,03326	$1,31M	—	+0.33%
11.08.2026	$0,03642	$0,03719	$0,03307	$0,03316	$2,15M	—	-8.95%
10.08.2026	$0,03599	$0,03744	$0,03586	$0,03642	$1,27M	—	+1.19%
09.08.2026	$0,03619	$0,03699	$0,03555	$0,03600	$1,02M	—	-0.53%
08.08.2026	$0,03531	$0,03650	$0,03493	$0,03619	$469,97K	—	+2.49%
07.08.2026	$0,03558	$0,03677	$0,03468	$0,03530	$773,36K	—	-0.79%
06.08.2026	$0,03609	$0,03638	$0,03469	$0,03559	$1,45M	—	-1.39%
05.08.2026	$0,03588	$0,03662	$0,03556	$0,03610	$778,14K	—	+0.61%
04.08.2026	$0,03672	$0,03712	$0,03565	$0,03588	$743,71K	—	-2.29%
03.08.2026	$0,03655	$0,03796	$0,03487	$0,03672	$1,40M	—	+0.47%
02.08.2026	$0,03655	$0,03842	$0,03637	$0,03656	$1,05M	—	+0.03%
01.08.2026	$0,03659	$0,03973	$0,03643	$0,03654	$1,52M	—	-0.14%
31.07.2026	$0,03705	$0,03785	$0,03575	$0,03658	$1,34M	—	-1.27%
30.07.2026	$0,03644	$0,03814	$0,03614	$0,03704	$1,20M	—	+1.65%
29.07.2026	$0,03963	$0,04001	$0,03539	$0,03645	$1,70M	—	-8.02%
28.07.2026	$0,03978	$0,04041	$0,03750	$0,03964	$2,16M	—	-0.35%
27.07.2026	$0,04329	$0,04551	$0,03945	$0,03976	$2,42M	—	-8.15%
26.07.2026	$0,04256	$0,04359	$0,04223	$0,04330	$934,32K	—	+1.74%
25.07.2026	$0,04356	$0,04384	$0,04091	$0,04256	$987,06K	—	-2.30%
24.07.2026	$0,04323	$0,04487	$0,04237	$0,04355	$1,40M	—	+0.74%
23.07.2026	$0,04371	$0,04455	$0,04292	$0,04322	$1,58M	—	-1.12%
22.07.2026	$0,04338	$0,04407	$0,04155	$0,04371	$1,21M	—	+0.76%
21.07.2026	$0,04282	$0,04385	$0,04212	$0,04337	$1,12M	—	+1.28%
20.07.2026	$0,04407	$0,04431	$0,04268	$0,04281	$1,46M	—	-2.86%
19.07.2026	$0,04453	$0,04541	$0,04327	$0,04408	$1,35M	—	-1.01%
18.07.2026	$0,04333	$0,04546	$0,04281	$0,04452	$2,09M	—	+2.75%
17.07.2026	$0,04615	$0,04755	$0,04306	$0,04334	$2,98M	—	-6.09%
16.07.2026	$0,04807	$0,05204	$0,04590	$0,04616	$5,34M	—	-3.97%
15.07.2026	$0,04910	$0,04931	$0,04719	$0,04807	$2,13M	—	-2.10%
14.07.2026	$0,04730	$0,04960	$0,04685	$0,04909	$3,04M	—	+3.78%
13.07.2026	$0,04613	$0,04961	$0,04534	$0,04730	$3,91M	—	+2.54%
12.07.2026	$0,04671	$0,04751	$0,04570	$0,04613	$1,59M	—	-1.24%
11.07.2026	$0,04750	$0,04869	$0,04649	$0,04672	$1,55M	—	-1.64%
10.07.2026	$0,04801	$0,04859	$0,04703	$0,04749	$1,72M	—	-1.08%
09.07.2026	$0,04741	$0,04951	$0,04581	$0,04801	$2,85M	—	+1.27%
08.07.2026	$0,05044	$0,05158	$0,04718	$0,04739	$4,49M	—	-6.05%
07.07.2026	$0,04947	$0,05151	$0,04772	$0,05043	$3,67M	—	+1.94%
06.07.2026	$0,05140	$0,05200	$0,04737	$0,04947	$2,89M	—	-3.75%
05.07.2026	$0,05247	$0,05548	$0,05010	$0,05139	$3,20M	—	-2.06%
04.07.2026	$0,05106	$0,05689	$0,05094	$0,05246	$6,69M	—	+2.74%
03.07.2026	$0,04964	$0,05253	$0,04849	$0,05106	$3,94M	—	+2.86%
02.07.2026	$0,04521	$0,05078	$0,04464	$0,04965	$5,07M	—	+9.82%
01.07.2026	$0,04531	$0,04835	$0,04416	$0,04519	$3,73M	—	-0.26%
30.06.2026	$0,04818	$0,05204	$0,04527	$0,04532	$8,63M	—	-5.94%
29.06.2026	$0,04574	$0,04849	$0,04484	$0,04817	$4,54M	—	+5.31%
28.06.2026	$0,04733	$0,04818	$0,04568	$0,04575	$4,01M	—	-3.34%
27.06.2026	$0,04679	$0,04736	$0,04473	$0,04735	$3,96M	—	+1.20%
26.06.2026	$0,04660	$0,04948	$0,04492	$0,04678	$5,51M	—	+0.39%
25.06.2026	$0,05072	$0,05077	$0,04459	$0,04659	$5,46M	—	-8.14%
24.06.2026	$0,05559	$0,05742	$0,04829	$0,05072	$393,02M	—	-8.76%
23.06.2026	$0,05586	$0,05748	$0,05107	$0,05560	$58,26M	—	-0.47%
22.06.2026	$0,05655	$0,05932	$0,05424	$0,05586	$68,67M	—	-1.22%
21.06.2026	$0,05475	$0,05846	$0,05386	$0,05653	$16,41M	—	+3.25%
20.06.2026	$0,05711	$0,05951	$0,05329	$0,05474	$15,64M	—	-4.15%
19.06.2026	$0,06231	$0,06372	$0,05365	$0,05712	$17,05M	—	-8.33%
18.06.2026	$0,05716	$0,07142	$0,05656	$0,06230	$43,99M	—	+8.99%
17.06.2026	$0,05757	$0,06079	$0,05375	$0,05715	$86,67M	—	-0.73%
16.06.2026	$0,06035	$0,06047	$0,05571	$0,05758	$7,12M	—	-4.59%
15.06.2026	$0,06293	$0,06982	$0,05906	$0,06035	$13,99M	—	-4.10%
14.06.2026	$0,06271	$0,06836	$0,05824	$0,06294	$25,58M	—	+0.37%
13.06.2026	$0,04670	$0,06595	$0,04659	$0,06272	$18,77M	—	+34.30%
12.06.2026	$0,04617	$0,04887	$0,04528	$0,04670	$3,76M	—	+1.15%
11.06.2026	$0,04257	$0,04775	$0,04255	$0,04616	$3,70M	—	+8.43%
10.06.2026	$0,04726	$0,04752	$0,04197	$0,04256	$3,36M	—	-9.94%
09.06.2026	$0,05010	$0,05010	$0,04540	$0,04724	$3,49M	—	-5.71%
08.06.2026	$0,04848	$0,05275	$0,04672	$0,05011	$6,09M	—	+3.36%
07.06.2026	$0,04462	$0,05072	$0,04395	$0,04849	$4,61M	—	+8.67%
06.06.2026	$0,04610	$0,04641	$0,04207	$0,04462	$2,49M	—	-3.21%
05.06.2026	$0,05062	$0,05124	$0,04390	$0,04608	$4,07M	—	-8.97%
04.06.2026	$0,05439	$0,05514	$0,04952	$0,05063	$3,24M	—	-6.91%
03.06.2026	$0,05461	$0,05771	$0,05321	$0,05439	$2,85M	—	-0.40%
02.06.2026	$0,05925	$0,06055	$0,05368	$0,05459	$3,39M	—	-7.86%
01.06.2026	$0,06107	$0,06488	$0,05728	$0,05924	$3,67M	—	-3.00%
31.05.2026	$0,06315	$0,06748	$0,06007	$0,06107	$3,45M	—	-3.29%
30.05.2026	$0,06172	$0,06599	$0,06056	$0,06312	$3,22M	—	+2.27%
29.05.2026	$0,06344	$0,06589	$0,05987	$0,06171	$62,02M	—	-2.73%
28.05.2026	$0,06761	$0,06884	$0,06013	$0,06345	$7,51M	—	-6.15%
27.05.2026	$0,06777	$0,06968	$0,06666	$0,06762	$2,64M	—	-0.22%
26.05.2026	$0,07406	$0,07416	$0,06769	$0,06777	$3,78M	—	-8.49%
25.05.2026	$0,07753	$0,07905	$0,07314	$0,07405	$8,90M	—	-4.49%
24.05.2026	$0,08027	$0,08101	$0,07532	$0,07752	$32,50M	—	-3.43%
23.05.2026	$0,08039	$0,08183	$0,07517	$0,08026	$77,07M	—	-0.16%
22.05.2026	$0,08706	$0,08906	$0,07996	$0,08038	$5,53M	—	-7.67%
21.05.2026	$0,08168	$0,09490	$0,08149	$0,08706	$7,95M	—	+6.59%
20.05.2026	$0,08116	$0,08566	$0,07987	$0,08168	$2,73M	—	+0.64%
19.05.2026	$0,08606	$0,08697	$0,08020	$0,08117	$2,70M	—	-5.68%
18.05.2026	$0,08995	$0,09100	$0,08520	$0,08607	$3,80M	—	-4.31%
17.05.2026	$0,09274	$0,09602	$0,08788	$0,08991	$2,39M	—	-3.05%
16.05.2026	$0,1003	$0,1008	$0,09090	$0,09275	$2,95M	—	-7.54%
15.05.2026	$0,1054	$0,1073	$0,09677	$0,1003	$4,16M	—	-4.83%
14.05.2026	$0,1034	$0,1082	$0,1008	$0,1054	$3,78M	—	+1.92%
13.05.2026	$0,1098	$0,1128	$0,1032	$0,1034	$5,53M	—	-5.85%
12.05.2026	$0,1186	$0,1188	$0,1084	$0,1099	$6,78M	—	-7.36%
11.05.2026	$0,1269	$0,1282	$0,1174	$0,1186	$6,61M	—	-6.55%
10.05.2026	$0,1255	$0,1301	$0,1222	$0,1269	$7,08M	—	+1.10%
09.05.2026	$0,1222	$0,1275	$0,1216	$0,1256	$7,87M	—	+2.72%
08.05.2026	$0,1208	$0,1320	$0,1156	$0,1223	$13,16M	—	+1.29%
07.05.2026	$0,1262	$0,1267	$0,1186	$0,1207	$6,81M	—	-4.34%
06.05.2026	$0,1284	$0,1320	$0,1233	$0,1262	$9,50M	—	-1.68%
05.05.2026	$0,1262	$0,1302	$0,1232	$0,1284	$11,17M	—	+1.70%
04.05.2026	$0,1245	$0,1352	$0,1183	$0,1262	$21,47M	—	+1.38%
03.05.2026	$0,1382	$0,1384	$0,1228	$0,1245	$20,84M	—	-9.91%
02.05.2026	$0,1597	$0,1598	$0,1347	$0,1382	$25,41M	—	-13.45%
01.05.2026	$0,1666	$0,1730	$0,1485	$0,1596	$41,35M	—	-4.17%
30.04.2026	$0,05300	$0,3700	$0,05300	$0,1666	$82,77M	—	+214.34%

Капіталізація = ціна закриття × обігова пропозиція того дня; сайт записує пропозицію з 02.10.2026, тому попередні дні порожні.

Історія цін MegaETH (MEGA)

Місячна дохідність MEGA

Налаштування

Монета

Ринок

Деривативи

DeFi та DEX

Біржі

Інструменти

Новини