Riwayat harga MetaDAO
$6,05
-0,25% 24j
Harga historis MetaDAO (META) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $6,05.
Tertinggi sepanjang masa
$10,47
5 Jan 2026
Terendah sepanjang masa
$2,09
10 Mei 2026
Imbal hasil sejak data pertama
+0,07%
7 Okt 2025
Bulan terbaik
+67,36%
Mei 2026
Bulan terburuk
-38,75%
Februari 2026
Memuat…
Riwayat harga MetaDAO per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $6,51 | $10,47 | $2,09 | $5,99 | -7,99% |
| 2025 | $6,05 | $9,80 | $3,68 | $6,51 | +7,71% |
Riwayat harga MetaDAO per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $6,04 | $6,38 | $5,87 | $5,99 | -0,87% |
| September 2026 | $5,95 | $6,62 | $4,62 | $6,04 | +1,55% |
| Agustus 2026 | $4,60 | $6,88 | $4,43 | $5,95 | +29,29% |
| Juli 2026 | $3,07 | $5,19 | $2,98 | $4,60 | +49,87% |
| Juni 2026 | $3,57 | $3,57 | $2,65 | $3,07 | -13,84% |
| Mei 2026 | $2,13 | $4,04 | $2,09 | $3,57 | +67,36% |
| April 2026 | $2,95 | $2,95 | $2,10 | $2,13 | -27,74% |
| Maret 2026 | $3,36 | $4,28 | $2,95 | $2,95 | -12,36% |
| Februari 2026 | $5,49 | $5,49 | $3,18 | $3,36 | -38,75% |
| Januari 2026 | $6,51 | $10,47 | $5,39 | $5,49 | -15,66% |
| Desember 2025 | $6,66 | $7,30 | $5,43 | $6,51 | -2,25% |
| November 2025 | $5,89 | $7,40 | $4,87 | $6,66 | +13,16% |
| Oktober 2025 | $6,05 | $9,80 | $3,68 | $5,89 | -2,62% |
Harga harian MetaDAO — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $6,12 | $6,12 | $5,99 | $5,99 | -6,03% |
| 5 Okt 2026 | $5,92 | $6,38 | $5,92 | $6,38 | +7,78% |
| 4 Okt 2026 | $5,92 | $5,92 | $5,92 | $5,92 | -0,12% |
| 3 Okt 2026 | $6,09 | $6,09 | $5,92 | $5,92 | -2,72% |
| 2 Okt 2026 | $5,87 | $6,09 | $5,87 | $6,09 | +3,70% |
| 1 Okt 2026 | $6,04 | $6,04 | $5,87 | $5,87 | -2,86% |
| 30 Sep 2026 | $6,13 | $6,13 | $6,04 | $6,04 | -1,40% |
| 29 Sep 2026 | $6,62 | $6,62 | $6,13 | $6,13 | -7,41% |
| 28 Sep 2026 | $6,36 | $6,62 | $6,36 | $6,62 | +4,11% |
| 27 Sep 2026 | $5,92 | $6,36 | $5,92 | $6,36 | +7,46% |
| 26 Sep 2026 | $6,04 | $6,04 | $5,92 | $5,92 | -1,96% |
| 25 Sep 2026 | $5,62 | $6,04 | $5,62 | $6,04 | +7,30% |
| 24 Sep 2026 | $5,50 | $5,62 | $5,50 | $5,62 | +2,24% |
| 23 Sep 2026 | $5,44 | $5,50 | $5,44 | $5,50 | +1,07% |
| 22 Sep 2026 | $5,53 | $5,53 | $5,44 | $5,44 | -1,53% |
| 21 Sep 2026 | $5,89 | $5,89 | $5,53 | $5,53 | -6,14% |
| 20 Sep 2026 | $5,01 | $5,89 | $5,01 | $5,89 | +17,66% |
| 19 Sep 2026 | $4,62 | $5,01 | $4,62 | $5,01 | +8,34% |
| 18 Sep 2026 | $4,68 | $4,68 | $4,62 | $4,62 | -1,20% |
| 17 Sep 2026 | $4,71 | $4,71 | $4,68 | $4,68 | -0,71% |
| 16 Sep 2026 | $4,73 | $4,73 | $4,71 | $4,71 | -0,41% |
| 15 Sep 2026 | $4,89 | $4,89 | $4,73 | $4,73 | -3,35% |
| 14 Sep 2026 | $4,98 | $4,98 | $4,89 | $4,89 | -1,82% |
| 13 Sep 2026 | $4,90 | $4,98 | $4,90 | $4,98 | +1,80% |
| 12 Sep 2026 | $4,83 | $4,90 | $4,83 | $4,90 | +1,41% |
| 11 Sep 2026 | $4,93 | $4,93 | $4,83 | $4,83 | -2,09% |
| 10 Sep 2026 | $5,21 | $5,21 | $4,93 | $4,93 | -5,46% |
| 9 Sep 2026 | $5,41 | $5,41 | $5,21 | $5,21 | -3,63% |
| 8 Sep 2026 | $5,57 | $5,57 | $5,41 | $5,41 | -2,90% |
| 7 Sep 2026 | $5,75 | $5,75 | $5,57 | $5,57 | -3,01% |
MetaDAO mencapai rekor tertinggi $10,47 pada 5 Jan 2026, sedangkan harga terendah dalam data kami adalah $2,09. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.