ILS
USD
Mkt. Cap.
₪ 550.69 M
Vol. 24H
MET 13.32 M (₪ 7.35 M)
Open 24h
₪ 0.544109284
Low/High 24h
₪ 0.5420421753 - ₪ 0.5722153705
Last trade
MET 21.727 ( ₪ 11.992) / CCCAGG
No record Found
Website Live Widget For Memessenger (MET)
Rank
1458
1458
MARKET CAP
₪ 166.88 M
₪ 166.88 M
VOLUME (24H)
₪ 7.35 M
₪ 7.35 M
Historical data for Memessenger (MET)
Currency in ILS
Open/Close in
Open/Close in
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-07 | 1.139 | 1.297 | 1.125 | 1.268 | 46,695.264 |
| 2025-11-08 | 1.268 | 1.276 | 1.150 | 1.215 | 65,720.160 |
| 2025-11-09 | 1.215 | 1.215 | 1.125 | 1.166 | 87,592.296 |
| 2025-11-10 | 1.166 | 1.335 | 1.162 | 1.306 | 147,030.015 |
| 2025-11-11 | 1.306 | 1.524 | 1.274 | 1.439 | 225,413.232 |
| 2025-11-12 | 1.439 | 1.870 | 1.429 | 1.513 | 1,364,595.408 |
| 2025-11-13 | 1.513 | 1.762 | 1.301 | 1.391 | 1,649,330.430 |
| 2025-11-14 | 1.391 | 1.683 | 1.356 | 1.522 | 683,758.680 |
| 2025-11-15 | 1.522 | 1.622 | 1.373 | 1.425 | 1,061,492.256 |
| 2025-11-16 | 1.425 | 1.446 | 1.320 | 1.429 | 188,437.656 |
| 2025-11-17 | 1.429 | 1.508 | 1.325 | 1.335 | 502,476.282 |
| 2025-11-18 | 1.335 | 1.603 | 1.287 | 1.387 | 2,018,300.130 |
| 2025-11-19 | 1.387 | 1.390 | 1.114 | 1.227 | 301,589.343 |
| 2025-11-20 | 1.227 | 1.269 | 1.083 | 1.084 | 89,939.223 |
| 2025-11-21 | 1.084 | 1.102 | 0.979 | 1.055 | 62,675.811 |
| 2025-11-22 | 1.055 | 1.105 | 0.963 | 0.978 | 82,654.440 |
| 2025-11-23 | 0.978 | 0.998 | 0.920 | 0.946 | 29,969.709 |
| 2025-11-24 | 0.946 | 1.042 | 0.916 | 1.026 | 24,793.890 |
| 2025-11-25 | 1.026 | 1.167 | 1.006 | 1.138 | 236,939.439 |
| 2025-11-26 | 1.138 | 1.175 | 1.002 | 1.114 | 253,954.008 |
| 2025-11-27 | 1.114 | 1.308 | 1.095 | 1.153 | 161,866.716 |
| 2025-11-28 | 1.153 | 1.157 | 1.061 | 1.076 | 97,934.562 |
| 2025-11-29 | 1.076 | 1.115 | 1.053 | 1.106 | 14,735.457 |
| 2025-11-30 | 1.106 | 1.130 | 1.064 | 1.082 | 21,906.126 |
| 2025-12-01 | 1.082 | 1.082 | 0.946 | 0.980 | 39,315.672 |
| 2025-12-02 | 0.980 | 1.175 | 0.838 | 1.055 | 202,351.149 |
| 2025-12-03 | 1.055 | 1.178 | 1.034 | 1.075 | 161,858.070 |
| 2025-12-04 | 1.075 | 1.270 | 1.071 | 1.118 | 181,552.371 |
| 2025-12-05 | 1.118 | 1.230 | 1.024 | 1.045 | 237,431.733 |
| 2025-12-06 | 1.045 | 1.164 | 1.045 | 1.079 | 144,085.854 |
| 2025-12-07 | 1.079 | 1.128 | 1.039 | 1.063 | 209,949.960 |
| 2025-12-08 | 1.063 | 1.194 | 1.057 | 1.057 | 48,900.159 |
| 2025-12-09 | 1.057 | 1.148 | 1.046 | 1.059 | 67,904.166 |
| 2025-12-10 | 1.059 | 1.126 | 0.949 | 0.950 | 184,925.862 |
| 2025-12-11 | 0.950 | 0.985 | 0.866 | 0.891 | 121,521.543 |
| 2025-12-12 | 0.891 | 0.911 | 0.832 | 0.881 | 48,465.879 |
| 2025-12-13 | 0.881 | 0.889 | 0.848 | 0.882 | 690.954 |
| 2025-12-14 | 0.882 | 0.908 | 0.784 | 0.818 | 46,451.889 |
| 2025-12-15 | 0.818 | 0.834 | 0.743 | 0.810 | 70,514.532 |
| 2025-12-16 | 0.810 | 0.832 | 0.775 | 0.832 | 13,772.253 |
| 2025-12-17 | 0.832 | 0.832 | 0.723 | 0.732 | 51,832.044 |
| 2025-12-18 | 0.732 | 0.732 | 0.673 | 0.686 | 61,406.598 |
| 2025-12-19 | 0.686 | 0.743 | 0.679 | 0.731 | 32,435.271 |
| 2025-12-20 | 0.731 | 0.774 | 0.726 | 0.768 | 23,455.839 |
| 2025-12-21 | 0.768 | 0.783 | 0.723 | 0.783 | 112,105.950 |
| 2025-12-22 | 0.783 | 0.849 | 0.767 | 0.812 | 188,422.344 |
| 2025-12-23 | 0.812 | 0.842 | 0.777 | 0.789 | 50,610.978 |
| 2025-12-24 | 0.789 | 0.800 | 0.747 | 0.796 | 21,255.102 |
| 2025-12-25 | 0.796 | 0.813 | 0.793 | 0.802 | 1,752.597 |
| 2025-12-26 | 0.802 | 0.847 | 0.802 | 0.818 | 2,486.946 |
| 2025-12-27 | 0.818 | 0.845 | 0.818 | 0.834 | 1,170.213 |
| 2025-12-28 | 0.834 | 0.863 | 0.833 | 0.840 | 8,552.445 |
| 2025-12-29 | 0.840 | 0.876 | 0.827 | 0.852 | 9,528.024 |
| 2025-12-30 | 0.852 | 0.852 | 0.822 | 0.832 | 2,961.222 |
| 2025-12-31 | 0.832 | 0.847 | 0.812 | 0.829 | 929.610 |
| 2026-01-01 | 0.829 | 0.869 | 0.820 | 0.869 | 8,837.103 |
| 2026-01-02 | 0.869 | 0.953 | 0.858 | 0.923 | 33,309.837 |
| 2026-01-03 | 0.923 | 0.964 | 0.922 | 0.940 | 5,959.536 |
| 2026-01-04 | 0.940 | 0.962 | 0.901 | 0.907 | 12,628.011 |
| 2026-01-05 | 0.907 | 0.992 | 0.907 | 0.970 | 6,558.123 |
| 2026-01-06 | 0.970 | 0.970 | 0.914 | 0.935 | 11,259.930 |
| 2026-01-07 | 0.935 | 0.951 | 0.897 | 0.913 | 10,246.665 |
| 2026-01-08 | 0.913 | 0.913 | 0.849 | 0.894 | 34,789.326 |
| 2026-01-09 | 0.894 | 0.916 | 0.860 | 0.885 | 2,056.626 |
| 2026-01-10 | 0.885 | 0.886 | 0.836 | 0.855 | 3,346.794 |
| 2026-01-11 | 0.855 | 0.888 | 0.832 | 0.856 | 4,061.079 |
| 2026-01-12 | 0.856 | 0.923 | 0.835 | 0.861 | 30,332.313 |
| 2026-01-13 | 0.861 | 0.907 | 0.830 | 0.879 | 15,828.582 |
| 2026-01-14 | 0.879 | 0.933 | 0.869 | 0.875 | 11,159.940 |
| 2026-01-15 | 0.875 | 0.875 | 0.814 | 0.834 | 9,912.903 |
| 2026-01-16 | 0.834 | 1.092 | 0.821 | 1.051 | 163,563.411 |
| 2026-01-17 | 1.051 | 1.124 | 0.939 | 0.951 | 251,180.226 |
| 2026-01-18 | 0.951 | 1.112 | 0.940 | 0.991 | 345,329.391 |
| 2026-01-19 | 0.991 | 1.025 | 0.924 | 0.941 | 65,624.988 |
| 2026-01-20 | 0.941 | 0.966 | 0.838 | 0.844 | 46,310.022 |
| 2026-01-21 | 0.844 | 0.940 | 0.832 | 0.906 | 35,752.629 |
| 2026-01-22 | 0.906 | 0.929 | 0.736 | 0.887 | 166,624.920 |
| 2026-01-23 | 0.887 | 0.908 | 0.886 | 0.894 | 24,704.790 |
| 2026-01-24 | 0.894 | 0.905 | 0.873 | 0.886 | 9,542.115 |
| 2026-01-25 | 0.886 | 0.886 | 0.789 | 0.805 | 17,811.849 |
| 2026-01-26 | 0.805 | 0.854 | 0.792 | 0.793 | 36,945.744 |
| 2026-01-27 | 0.793 | 0.884 | 0.777 | 0.884 | 5,805.327 |
| 2026-01-28 | 0.884 | 0.916 | 0.865 | 0.878 | 13,781.988 |
| 2026-01-29 | 0.878 | 0.885 | 0.831 | 0.862 | 38,686.395 |
| 2026-01-30 | 0.862 | 0.868 | 0.805 | 0.834 | 23,977.668 |
| 2026-01-31 | 0.834 | 0.838 | 0.717 | 0.756 | 80,564.484 |
| 2026-02-01 | 0.756 | 0.798 | 0.737 | 0.737 | 2,358.114 |
| 2026-02-02 | 0.737 | 0.796 | 0.737 | 0.775 | 22,049.049 |
| 2026-02-03 | 0.775 | 0.797 | 0.734 | 0.764 | 1,567.203 |
| 2026-02-04 | 0.764 | 0.804 | 0.746 | 0.761 | 821.997 |
| 2026-02-05 | 0.761 | 0.762 | 0.660 | 0.668 | 3,899.709 |
| 2026-02-06 | 0.668 | 0.726 | 0.611 | 0.706 | 3,920.400 |
| 2026-02-07 | 0.706 | 0.726 | 0.667 | 0.716 | 4,969.866 |
| 2026-02-08 | 0.716 | 0.728 | 0.680 | 0.690 | 2,573.142 |
| 2026-02-09 | 0.690 | 0.718 | 0.676 | 0.698 | 4,955.445 |
| 2026-02-10 | 0.698 | 0.710 | 0.674 | 0.695 | 508.101 |
| 2026-02-11 | 0.695 | 0.697 | 0.679 | 0.689 | 191.301 |
| 2026-02-12 | 0.689 | 0.723 | 0.684 | 0.686 | 2,456.322 |
| 2026-02-13 | 0.686 | 0.743 | 0.686 | 0.733 | 425.832 |
| 2026-02-14 | 0.733 | 0.766 | 0.713 | 0.766 | 4,550.799 |
| 2026-02-15 | 0.766 | 0.766 | 0.693 | 0.703 | 896.511 |
| 2026-02-16 | 0.703 | 0.739 | 0.703 | 0.715 | 3,165.162 |
| 2026-02-17 | 0.715 | 0.755 | 0.715 | 0.753 | 6,642.174 |
| 2026-02-18 | 0.753 | 0.753 | 0.679 | 0.679 | 3,414.906 |
| 2026-02-19 | 0.679 | 0.718 | 0.673 | 0.711 | 4,597.164 |
| 2026-02-20 | 0.711 | 0.786 | 0.695 | 0.704 | 65,189.586 |
| 2026-02-21 | 0.704 | 0.722 | 0.693 | 0.695 | 937.233 |
| 2026-02-22 | 0.695 | 0.695 | 0.651 | 0.652 | 2,648.052 |
| 2026-02-23 | 0.652 | 0.657 | 0.607 | 0.625 | 15,987.675 |
| 2026-02-24 | 0.625 | 0.635 | 0.545 | 0.586 | 28,571.235 |
| 2026-02-25 | 0.586 | 0.718 | 0.586 | 0.608 | 51,057.666 |
| 2026-02-26 | 0.608 | 0.641 | 0.593 | 0.609 | 35,687.058 |
| 2026-02-27 | 0.609 | 0.627 | 0.593 | 0.594 | 4,211.493 |
| 2026-02-28 | 0.594 | 0.606 | 0.568 | 0.606 | 27,330.336 |
| 2026-03-01 | 0.606 | 0.624 | 0.589 | 0.614 | 1,164.636 |
| 2026-03-02 | 0.614 | 0.614 | 0.587 | 0.587 | 9,660.420 |
| 2026-03-03 | 0.587 | 0.588 | 0.549 | 0.560 | 6,793.413 |
| 2026-03-04 | 0.560 | 0.599 | 0.557 | 0.586 | 4,040.388 |
| 2026-03-05 | 0.586 | 0.588 | 0.570 | 0.572 | 796.455 |
| 2026-03-06 | 0.572 | 0.577 | 0.559 | 0.573 | 7,741.932 |
| 2026-03-07 | 0.573 | 0.574 | 0.537 | 0.538 | 1,139.193 |
| 2026-03-08 | 0.538 | 0.538 | 0.512 | 0.512 | 1,962.675 |
| 2026-03-09 | 0.512 | 0.535 | 0.512 | 0.529 | 301.356 |
| 2026-03-10 | 0.529 | 0.538 | 0.524 | 0.525 | 1,410.585 |
| 2026-03-11 | 0.525 | 0.539 | 0.513 | 0.539 | 434.082 |
| 2026-03-12 | 0.539 | 0.539 | 0.523 | 0.524 | 7,070.118 |
| 2026-03-13 | 0.524 | 0.588 | 0.524 | 0.568 | 7,981.149 |
| 2026-03-14 | 0.568 | 0.579 | 0.531 | 0.531 | 22,093.566 |
| 2026-03-15 | 0.531 | 0.551 | 0.519 | 0.540 | 2,443.254 |
| 2026-03-16 | 0.540 | 0.563 | 0.533 | 0.557 | 2,236.608 |
| 2026-03-17 | 0.568 | 0.572 | 0.549 | 0.554 | 2,820,028.662 |
Cryptocurrency Converter & Calculator
=