Meteoraの価格履歴
$0.3312
+12.91% 24時間
2025/11/13以降のMeteora（MET）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.3312です。
史上最高値
$0.549
2025/11/13
史上最安値
$0.0943
2026/06/06
初回記録からのリターン
-21.27%
2025/11/13
最も良かった月
+61.17%
2026年9月
最も悪かった月
-26.80%
2026年3月
読み込み中…
Meteoraの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.2516 | $0.4129 | $0.0943 | $0.3312 | +31.43% |
| 2025 | $0.467 | $0.549 | $0.2034 | $0.252 | -46.04% |
Meteoraの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.3167 | $0.3469 | $0.2823 | $0.3312 | +4.58% |
| 2026年9月 | $0.1966 | $0.4129 | $0.1815 | $0.3167 | +61.17% |
| 2026年8月 | $0.1786 | $0.2531 | $0.1507 | $0.1965 | +9.96% |
| 2026年7月 | $0.1618 | $0.2018 | $0.1276 | $0.1787 | +10.44% |
| 2026年6月 | $0.1292 | $0.19 | $0.0943 | $0.1618 | +25.23% |
| 2026年5月 | $0.155 | $0.1904 | $0.1233 | $0.1292 | -16.65% |
| 2026年4月 | $0.1343 | $0.2434 | $0.1238 | $0.155 | +15.33% |
| 2026年3月 | $0.1837 | $0.1898 | $0.1279 | $0.1344 | -26.80% |
| 2026年2月 | $0.2327 | $0.2596 | $0.1638 | $0.1836 | -21.17% |
| 2026年1月 | $0.2516 | $0.3405 | $0.2243 | $0.2329 | -7.58% |
| 2025年12月 | $0.3245 | $0.36 | $0.2034 | $0.252 | -22.34% |
| 2025年11月 | $0.467 | $0.549 | $0.2763 | $0.3245 | -30.51% |
Meteoraの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.2966 | $0.3469 | $0.2857 | $0.3312 | +11.70% |
| 2026/10/05 | $0.3024 | $0.3043 | $0.289 | $0.2965 | -1.92% |
| 2026/10/04 | $0.305 | $0.3232 | $0.2965 | $0.3023 | -0.89% |
| 2026/10/03 | $0.2945 | $0.3056 | $0.2876 | $0.305 | +3.64% |
| 2026/10/02 | $0.3006 | $0.3286 | $0.2823 | $0.2943 | -2.19% |
| 2026/10/01 | $0.3167 | $0.32 | $0.2937 | $0.3009 | -4.99% |
| 2026/09/30 | $0.3264 | $0.3445 | $0.3151 | $0.3167 | -2.97% |
| 2026/09/29 | $0.3301 | $0.3385 | $0.3083 | $0.3264 | -1.15% |
| 2026/09/28 | $0.381 | $0.3842 | $0.31 | $0.3302 | -13.31% |
| 2026/09/27 | $0.3505 | $0.3839 | $0.3434 | $0.3809 | +8.70% |
| 2026/09/26 | $0.3591 | $0.3698 | $0.3475 | $0.3504 | -2.42% |
| 2026/09/25 | $0.3282 | $0.3757 | $0.3233 | $0.3591 | +9.52% |
| 2026/09/24 | $0.3436 | $0.3631 | $0.3259 | $0.3279 | -4.57% |
| 2026/09/23 | $0.3316 | $0.4129 | $0.3292 | $0.3436 | +3.65% |
| 2026/09/22 | $0.2844 | $0.3357 | $0.2697 | $0.3315 | +16.52% |
| 2026/09/21 | $0.256 | $0.2912 | $0.253 | $0.2845 | +11.18% |
| 2026/09/20 | $0.2584 | $0.2598 | $0.2456 | $0.2559 | -0.97% |
| 2026/09/19 | $0.2608 | $0.2774 | $0.2521 | $0.2584 | -0.84% |
| 2026/09/18 | $0.2262 | $0.2679 | $0.2246 | $0.2606 | +15.21% |
| 2026/09/17 | $0.20 | $0.2284 | $0.1992 | $0.2262 | +13.16% |
| 2026/09/16 | $0.1966 | $0.2024 | $0.1948 | $0.1999 | +1.68% |
| 2026/09/15 | $0.2208 | $0.2237 | $0.1935 | $0.1966 | -11.00% |
| 2026/09/14 | $0.22 | $0.227 | $0.2109 | $0.2209 | +0.41% |
| 2026/09/13 | $0.2261 | $0.2576 | $0.2192 | $0.22 | -2.74% |
| 2026/09/12 | $0.2311 | $0.2475 | $0.219 | $0.2262 | -2.08% |
| 2026/09/11 | $0.2122 | $0.2899 | $0.2084 | $0.231 | +8.86% |
| 2026/09/10 | $0.21 | $0.2228 | $0.2009 | $0.2122 | +0.90% |
| 2026/09/09 | $0.1944 | $0.2129 | $0.1924 | $0.2103 | +8.18% |
| 2026/09/08 | $0.1991 | $0.202 | $0.1924 | $0.1944 | -2.41% |
| 2026/09/07 | $0.2127 | $0.2315 | $0.1952 | $0.1992 | -6.43% |
Meteoraは2025/11/13に史上最高値$0.549を記録し、当データセットの最安値は$0.0943です。すべての値は主要取引所の日次終値に基づく米ドル建てです。