Met (MET) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Met (MET) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Met 的交易价格为 $0.38，24 小时波动区间为 $0.38–$0.38，成交量为 $11.71M。下表让您逐日追踪价格走势。
Open
$0.35
High
$0.38
Low
$0.38
Volume (24h)
$11.71M
Market Cap
$210.02M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | $0.35 | $0.38 | $0.38 | $0.38 | $0.38 | ++7.16% | $11.71M | — | — |
| Sep 28, 2026 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | -1.24% | $882.23K | $334.35K | $305.95K |
| Sep 27, 2026 | $0.35 | $0.38 | $0.34 | $0.36 | $0.38 | +8.69% | $40.7M | $14.73M | $19.97M |
| Sep 26, 2026 | $0.36 | $0.37 | $0.35 | $0.36 | $0.35 | -2.37% | $35.12M | $12.53M | $16.85M |
| Sep 25, 2026 | $0.33 | $0.38 | $0.32 | $0.35 | $0.36 | +9.40% | $62.15M | $21.42M | $29.98M |
| Sep 24, 2026 | $0.34 | $0.36 | $0.32 | $0.34 | $0.33 | -4.55% | $77.86M | $26.54M | $36.77M |
| Sep 23, 2026 | $0.33 | $0.41 | $0.33 | $0.37 | $0.34 | +3.50% | $375.84M | $139.71M | $187.92M |
| Sep 22, 2026 | $0.28 | $0.34 | $0.27 | $0.30 | $0.33 | +16.57% | $59.4M | $17.68M | $29.96M |
| Sep 21, 2026 | $0.26 | $0.29 | $0.25 | $0.27 | $0.28 | +11.18% | $43.28M | $11.75M | $22.13M |
| Sep 20, 2026 | $0.26 | $0.26 | $0.24 | $0.25 | $0.26 | -0.93% | $25.93M | $6.5M | $12.61M |
| Sep 19, 2026 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | -0.96% | $47.88M | $12.65M | $23.42M |
| Sep 18, 2026 | $0.23 | $0.27 | $0.22 | $0.25 | $0.26 | +15.32% | $78.98M | $19.65M | $39.07M |
| Sep 17, 2026 | $0.20 | $0.23 | $0.20 | $0.21 | $0.23 | +13.13% | $47.48M | $10.13M | $23.73M |
| Sep 16, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | +1.73% | $25.82M | $5.11M | $12.93M |
| Sep 15, 2026 | $0.22 | $0.22 | $0.19 | $0.21 | $0.20 | -11.02% | $40.24M | $8.25M | $18.44M |
| Sep 14, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | +0.32% | $54.17M | $11.86M | $25.94M |
| Sep 13, 2026 | $0.23 | $0.26 | $0.22 | $0.24 | $0.22 | -2.79% | $148.48M | $35.47M | $72.78M |
| Sep 12, 2026 | $0.23 | $0.25 | $0.22 | $0.23 | $0.23 | -2.08% | $152.99M | $35.61M | $75.74M |
| Sep 11, 2026 | $0.21 | $0.29 | $0.21 | $0.25 | $0.23 | +8.82% | $611.81M | $159.02M | $306.76M |
| Sep 10, 2026 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | +1.05% | $74.53M | $15.81M | $37.97M |
| Sep 9, 2026 | $0.19 | $0.21 | $0.19 | $0.20 | $0.21 | +8.04% | $48.07M | $9.78M | $25.75M |
| Sep 8, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.19 | -2.46% | $20.68M | $4.08M | $10.01M |
| Sep 7, 2026 | $0.21 | $0.23 | $0.19 | $0.21 | $0.20 | -6.35% | $70.79M | $14.96M | $34.15M |
| Sep 6, 2026 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | +11.55% | $99.28M | $20.75M | $51.82M |
| Sep 5, 2026 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | +3.25% | $13.98M | $2.65M | $7.08M |
| Sep 4, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.18 | -6.76% | $17.66M | $3.35M | $7.75M |
| Sep 3, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | +2.38% | $19.13M | $3.81M | $9.68M |
| Sep 2, 2026 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | +0.89% | $12.65M | $2.43M | $6.45M |
| Sep 1, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | -2.34% | $15.91M | $3.09M | $7.24M |
| Aug 31, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.20 | +5.25% | $19.65M | $3.75M | $10.02M |
| Aug 30, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | -8.03% | $19.87M | $3.92M | $9.48M |
Met Historical Data FAQ
Met 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Met 真实的每日交易历史。
MET 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 MET 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Met 的 24 小时区间是多少？expand_more
过去 24 小时 Met 在 $0.38–$0.38 之间交易，当前价格为 $0.38。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。