Meteora 과거 시세
$0.2921
-3.02% 24시간
2025. 11. 13.부터의 Meteora(MET) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.2921입니다.
역대 최고가
$0.549
2025. 11. 13.
역대 최저가
$0.0943
2026. 6. 6.
첫 기록 이후 수익률
-30.57%
2025. 11. 13.
최고의 달
+61.17%
2026년 9월
최악의 달
-26.80%
2026년 3월
불러오는 중…
Meteora 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.2516 | $0.4129 | $0.0943 | $0.2921 | +15.91% |
| 2025 | $0.467 | $0.549 | $0.2034 | $0.252 | -46.04% |
Meteora 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.3167 | $0.3286 | $0.2823 | $0.2921 | -7.77% |
| 2026년 9월 | $0.1966 | $0.4129 | $0.1815 | $0.3167 | +61.17% |
| 2026년 8월 | $0.1786 | $0.2531 | $0.1507 | $0.1965 | +9.96% |
| 2026년 7월 | $0.1618 | $0.2018 | $0.1276 | $0.1787 | +10.44% |
| 2026년 6월 | $0.1292 | $0.19 | $0.0943 | $0.1618 | +25.23% |
| 2026년 5월 | $0.155 | $0.1904 | $0.1233 | $0.1292 | -16.65% |
| 2026년 4월 | $0.1343 | $0.2434 | $0.1238 | $0.155 | +15.33% |
| 2026년 3월 | $0.1837 | $0.1898 | $0.1279 | $0.1344 | -26.80% |
| 2026년 2월 | $0.2327 | $0.2596 | $0.1638 | $0.1836 | -21.17% |
| 2026년 1월 | $0.2516 | $0.3405 | $0.2243 | $0.2329 | -7.58% |
| 2025년 12월 | $0.3245 | $0.36 | $0.2034 | $0.252 | -22.34% |
| 2025년 11월 | $0.467 | $0.549 | $0.2763 | $0.3245 | -30.51% |
Meteora 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.2966 | $0.2979 | $0.2913 | $0.2921 | -1.48% |
| 2026. 10. 5. | $0.3024 | $0.3043 | $0.289 | $0.2965 | -1.92% |
| 2026. 10. 4. | $0.305 | $0.3232 | $0.2965 | $0.3023 | -0.89% |
| 2026. 10. 3. | $0.2945 | $0.3056 | $0.2876 | $0.305 | +3.64% |
| 2026. 10. 2. | $0.3006 | $0.3286 | $0.2823 | $0.2943 | -2.19% |
| 2026. 10. 1. | $0.3167 | $0.32 | $0.2937 | $0.3009 | -4.99% |
| 2026. 9. 30. | $0.3264 | $0.3445 | $0.3151 | $0.3167 | -2.97% |
| 2026. 9. 29. | $0.3301 | $0.3385 | $0.3083 | $0.3264 | -1.15% |
| 2026. 9. 28. | $0.381 | $0.3842 | $0.31 | $0.3302 | -13.31% |
| 2026. 9. 27. | $0.3505 | $0.3839 | $0.3434 | $0.3809 | +8.70% |
| 2026. 9. 26. | $0.3591 | $0.3698 | $0.3475 | $0.3504 | -2.42% |
| 2026. 9. 25. | $0.3282 | $0.3757 | $0.3233 | $0.3591 | +9.52% |
| 2026. 9. 24. | $0.3436 | $0.3631 | $0.3259 | $0.3279 | -4.57% |
| 2026. 9. 23. | $0.3316 | $0.4129 | $0.3292 | $0.3436 | +3.65% |
| 2026. 9. 22. | $0.2844 | $0.3357 | $0.2697 | $0.3315 | +16.52% |
| 2026. 9. 21. | $0.256 | $0.2912 | $0.253 | $0.2845 | +11.18% |
| 2026. 9. 20. | $0.2584 | $0.2598 | $0.2456 | $0.2559 | -0.97% |
| 2026. 9. 19. | $0.2608 | $0.2774 | $0.2521 | $0.2584 | -0.84% |
| 2026. 9. 18. | $0.2262 | $0.2679 | $0.2246 | $0.2606 | +15.21% |
| 2026. 9. 17. | $0.20 | $0.2284 | $0.1992 | $0.2262 | +13.16% |
| 2026. 9. 16. | $0.1966 | $0.2024 | $0.1948 | $0.1999 | +1.68% |
| 2026. 9. 15. | $0.2208 | $0.2237 | $0.1935 | $0.1966 | -11.00% |
| 2026. 9. 14. | $0.22 | $0.227 | $0.2109 | $0.2209 | +0.41% |
| 2026. 9. 13. | $0.2261 | $0.2576 | $0.2192 | $0.22 | -2.74% |
| 2026. 9. 12. | $0.2311 | $0.2475 | $0.219 | $0.2262 | -2.08% |
| 2026. 9. 11. | $0.2122 | $0.2899 | $0.2084 | $0.231 | +8.86% |
| 2026. 9. 10. | $0.21 | $0.2228 | $0.2009 | $0.2122 | +0.90% |
| 2026. 9. 9. | $0.1944 | $0.2129 | $0.1924 | $0.2103 | +8.18% |
| 2026. 9. 8. | $0.1991 | $0.202 | $0.1924 | $0.1944 | -2.41% |
| 2026. 9. 7. | $0.2127 | $0.2315 | $0.1952 | $0.1992 | -6.43% |
Meteora은(는) 2025. 11. 13.에 역대 최고가 $0.549을(를) 기록했으며, 당사 데이터의 최저가는 $0.0943입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.