Sejarah harga MetaDAO
$6.01
-0.87% 24j
Harga sejarah MetaDAO (META) sejak 7 Okt 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $6.01.
Paras tertinggi sepanjang masa
$10.47
5 Jan 2026
Paras terendah sepanjang masa
$2.09
10 Mei 2026
Pulangan sejak rekod pertama
-0.59%
7 Okt 2025
Bulan terbaik
+67.36%
Mei 2026
Bulan terburuk
-38.75%
Februari 2026
Memuatkan…
Sejarah harga MetaDAO mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $6.51 | $10.47 | $2.09 | $5.99 | -7.99% |
| 2025 | $6.05 | $9.80 | $3.68 | $6.51 | +7.71% |
Sejarah harga MetaDAO mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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% |
| Ogos 2026 | $4.60 | $6.88 | $4.43 | $5.95 | +29.29% |
| Julai 2026 | $3.07 | $5.19 | $2.98 | $4.60 | +49.87% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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 paras tertinggi sepanjang masa $10.47 pada 5 Jan 2026, manakala harga terendah dalam data kami ialah $2.09. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.