ILS
USD
Mkt. Cap.
₪ 525.21 M
Vol. 24H
MET 8.64 M (₪ 4.55 M)
Open 24h
₪ 0.5190784608
Low/High 24h
₪ 0.5121130899 - ₪ 0.5315067792
Last trade
MET 0 ( ₪ 0) / CCCAGG
No record Found
Website Live Widget For Memessenger (MET)
Rank
1458
1458
MARKET CAP
₪ 159.15 M
₪ 159.15 M
VOLUME (24H)
₪ 4.55 M
₪ 4.55 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 | 3.711 | 4.185 | 154,094.371 |
| 2025-11-08 | 1.268 | 1.276 | 3.795 | 4.010 | 216,876.528 |
| 2025-11-09 | 1.215 | 1.215 | 3.713 | 3.849 | 289,054.577 |
| 2025-11-10 | 1.166 | 1.335 | 3.833 | 4.309 | 485,199.050 |
| 2025-11-11 | 1.306 | 1.524 | 4.206 | 4.748 | 743,863.666 |
| 2025-11-12 | 1.439 | 1.870 | 4.716 | 4.992 | 4,503,164.846 |
| 2025-11-13 | 1.513 | 1.762 | 4.292 | 4.590 | 5,442,790.419 |
| 2025-11-14 | 1.391 | 1.683 | 4.476 | 5.022 | 2,256,403.644 |
| 2025-11-15 | 1.522 | 1.622 | 4.531 | 4.702 | 3,502,924.445 |
| 2025-11-16 | 1.425 | 1.446 | 4.356 | 4.716 | 621,844.265 |
| 2025-11-17 | 1.429 | 1.508 | 4.371 | 4.404 | 1,658,171.731 |
| 2025-11-18 | 1.335 | 1.603 | 4.247 | 4.577 | 6,660,390.429 |
| 2025-11-19 | 1.387 | 1.390 | 3.675 | 4.049 | 995,244.832 |
| 2025-11-20 | 1.227 | 1.269 | 3.574 | 3.578 | 296,799.436 |
| 2025-11-21 | 1.084 | 1.102 | 3.230 | 3.482 | 206,830.176 |
| 2025-11-22 | 1.055 | 1.105 | 3.177 | 3.227 | 272,759.652 |
| 2025-11-23 | 0.978 | 0.998 | 3.035 | 3.123 | 98,900.040 |
| 2025-11-24 | 0.946 | 1.042 | 3.024 | 3.387 | 81,819.837 |
| 2025-11-25 | 1.026 | 1.167 | 3.319 | 3.755 | 781,900.149 |
| 2025-11-26 | 1.138 | 1.175 | 3.307 | 3.676 | 838,048.226 |
| 2025-11-27 | 1.114 | 1.308 | 3.612 | 3.806 | 534,160.163 |
| 2025-11-28 | 1.153 | 1.157 | 3.501 | 3.552 | 323,184.055 |
| 2025-11-29 | 1.076 | 1.115 | 3.474 | 3.651 | 48,627.008 |
| 2025-11-30 | 1.106 | 1.130 | 3.511 | 3.571 | 72,290.216 |
| 2025-12-01 | 1.082 | 1.082 | 3.121 | 3.234 | 129,741.718 |
| 2025-12-02 | 0.980 | 1.175 | 2.764 | 3.482 | 667,758.792 |
| 2025-12-03 | 1.055 | 1.178 | 3.412 | 3.548 | 534,131.631 |
| 2025-12-04 | 1.075 | 1.270 | 3.533 | 3.690 | 599,122.824 |
| 2025-12-05 | 1.118 | 1.230 | 3.379 | 3.450 | 783,524.719 |
| 2025-12-06 | 1.045 | 1.164 | 3.450 | 3.562 | 475,483.318 |
| 2025-12-07 | 1.079 | 1.128 | 3.428 | 3.508 | 692,834.868 |
| 2025-12-08 | 1.063 | 1.194 | 3.489 | 3.489 | 161,370.525 |
| 2025-12-09 | 1.057 | 1.148 | 3.452 | 3.496 | 224,083.748 |
| 2025-12-10 | 1.059 | 1.126 | 3.131 | 3.136 | 610,255.345 |
| 2025-12-11 | 0.950 | 0.985 | 2.858 | 2.940 | 401,021.092 |
| 2025-12-12 | 0.891 | 0.911 | 2.745 | 2.909 | 159,937.401 |
| 2025-12-13 | 0.881 | 0.889 | 2.798 | 2.912 | 2,280.148 |
| 2025-12-14 | 0.882 | 0.908 | 2.587 | 2.699 | 153,291.234 |
| 2025-12-15 | 0.818 | 0.834 | 2.450 | 2.672 | 232,697.956 |
| 2025-12-16 | 0.810 | 0.832 | 2.556 | 2.744 | 45,448.435 |
| 2025-12-17 | 0.832 | 0.832 | 2.387 | 2.416 | 171,045.745 |
| 2025-12-18 | 0.732 | 0.732 | 2.219 | 2.263 | 202,641.773 |
| 2025-12-19 | 0.686 | 0.743 | 2.240 | 2.412 | 107,036.394 |
| 2025-12-20 | 0.731 | 0.774 | 2.395 | 2.535 | 77,404.269 |
| 2025-12-21 | 0.768 | 0.783 | 2.387 | 2.583 | 369,949.635 |
| 2025-12-22 | 0.783 | 0.849 | 2.531 | 2.680 | 621,793.735 |
| 2025-12-23 | 0.812 | 0.842 | 2.564 | 2.604 | 167,016.227 |
| 2025-12-24 | 0.789 | 0.800 | 2.467 | 2.628 | 70,141.837 |
| 2025-12-25 | 0.796 | 0.813 | 2.617 | 2.647 | 5,783.570 |
| 2025-12-26 | 0.802 | 0.847 | 2.647 | 2.701 | 8,206.922 |
| 2025-12-27 | 0.818 | 0.845 | 2.701 | 2.752 | 3,861.703 |
| 2025-12-28 | 0.834 | 0.863 | 2.748 | 2.773 | 28,223.069 |
| 2025-12-29 | 0.840 | 0.876 | 2.728 | 2.811 | 31,442.479 |
| 2025-12-30 | 0.852 | 0.852 | 2.712 | 2.744 | 9,772.033 |
| 2025-12-31 | 0.832 | 0.847 | 2.680 | 2.734 | 3,067.713 |
| 2026-01-01 | 0.829 | 0.869 | 2.705 | 2.868 | 29,162.440 |
| 2026-01-02 | 0.869 | 0.953 | 2.830 | 3.047 | 109,922.462 |
| 2026-01-03 | 0.923 | 0.964 | 3.043 | 3.100 | 19,666.469 |
| 2026-01-04 | 0.940 | 0.962 | 2.973 | 2.994 | 41,672.436 |
| 2026-01-05 | 0.907 | 0.992 | 2.994 | 3.201 | 21,641.806 |
| 2026-01-06 | 0.970 | 0.970 | 3.017 | 3.084 | 37,157.769 |
| 2026-01-07 | 0.935 | 0.951 | 2.959 | 3.012 | 33,813.995 |
| 2026-01-08 | 0.913 | 0.913 | 2.802 | 2.949 | 114,804.776 |
| 2026-01-09 | 0.894 | 0.916 | 2.838 | 2.921 | 6,786.866 |
| 2026-01-10 | 0.885 | 0.886 | 2.760 | 2.823 | 11,044.420 |
| 2026-01-11 | 0.855 | 0.888 | 2.744 | 2.826 | 13,401.561 |
| 2026-01-12 | 0.856 | 0.923 | 2.756 | 2.840 | 100,096.633 |
| 2026-01-13 | 0.861 | 0.907 | 2.738 | 2.900 | 52,234.321 |
| 2026-01-14 | 0.879 | 0.933 | 2.868 | 2.888 | 36,827.802 |
| 2026-01-15 | 0.875 | 0.875 | 2.688 | 2.751 | 32,712.580 |
| 2026-01-16 | 0.834 | 1.092 | 2.711 | 3.468 | 539,759.256 |
| 2026-01-17 | 1.051 | 1.124 | 3.098 | 3.137 | 828,894.746 |
| 2026-01-18 | 0.951 | 1.112 | 3.100 | 3.270 | 1,139,586.990 |
| 2026-01-19 | 0.991 | 1.025 | 3.049 | 3.105 | 216,562.460 |
| 2026-01-20 | 0.941 | 0.966 | 2.764 | 2.786 | 152,823.073 |
| 2026-01-21 | 0.844 | 0.940 | 2.746 | 2.989 | 117,983.676 |
| 2026-01-22 | 0.906 | 0.929 | 2.428 | 2.926 | 549,862.236 |
| 2026-01-23 | 0.887 | 0.908 | 2.923 | 2.949 | 81,525.807 |
| 2026-01-24 | 0.894 | 0.905 | 2.880 | 2.923 | 31,488.980 |
| 2026-01-25 | 0.886 | 0.886 | 2.603 | 2.656 | 58,779.102 |
| 2026-01-26 | 0.805 | 0.854 | 2.615 | 2.616 | 121,920.955 |
| 2026-01-27 | 0.793 | 0.884 | 2.565 | 2.916 | 19,157.579 |
| 2026-01-28 | 0.884 | 0.916 | 2.855 | 2.899 | 45,480.560 |
| 2026-01-29 | 0.878 | 0.885 | 2.741 | 2.843 | 127,665.104 |
| 2026-01-30 | 0.862 | 0.868 | 2.655 | 2.753 | 79,126.304 |
| 2026-01-31 | 0.834 | 0.838 | 2.366 | 2.494 | 265,862.797 |
| 2026-02-01 | 0.756 | 0.798 | 2.433 | 2.433 | 7,781.776 |
| 2026-02-02 | 0.737 | 0.796 | 2.433 | 2.556 | 72,761.862 |
| 2026-02-03 | 0.775 | 0.797 | 2.422 | 2.520 | 5,171.770 |
| 2026-02-04 | 0.764 | 0.804 | 2.461 | 2.512 | 2,712.590 |
| 2026-02-05 | 0.761 | 0.762 | 2.178 | 2.205 | 12,869.040 |
| 2026-02-06 | 0.668 | 0.726 | 2.015 | 2.329 | 12,937.320 |
| 2026-02-07 | 0.706 | 0.726 | 2.202 | 2.364 | 16,400.558 |
| 2026-02-08 | 0.716 | 0.728 | 2.244 | 2.278 | 8,491.369 |
| 2026-02-09 | 0.690 | 0.718 | 2.230 | 2.303 | 16,352.969 |
| 2026-02-10 | 0.698 | 0.710 | 2.225 | 2.293 | 1,676.733 |
| 2026-02-11 | 0.695 | 0.697 | 2.240 | 2.273 | 631.293 |
| 2026-02-12 | 0.689 | 0.723 | 2.259 | 2.265 | 8,105.863 |
| 2026-02-13 | 0.686 | 0.743 | 2.265 | 2.419 | 1,405.246 |
| 2026-02-14 | 0.733 | 0.766 | 2.353 | 2.528 | 15,017.637 |
| 2026-02-15 | 0.766 | 0.766 | 2.287 | 2.321 | 2,958.486 |
| 2026-02-16 | 0.703 | 0.739 | 2.321 | 2.359 | 10,445.035 |
| 2026-02-17 | 0.715 | 0.755 | 2.359 | 2.485 | 21,919.174 |
| 2026-02-18 | 0.753 | 0.753 | 2.240 | 2.240 | 11,269.190 |
| 2026-02-19 | 0.679 | 0.718 | 2.220 | 2.346 | 15,170.641 |
| 2026-02-20 | 0.711 | 0.786 | 2.292 | 2.324 | 215,125.634 |
| 2026-02-21 | 0.704 | 0.722 | 2.288 | 2.292 | 3,092.869 |
| 2026-02-22 | 0.695 | 0.695 | 2.150 | 2.153 | 8,738.572 |
| 2026-02-23 | 0.652 | 0.657 | 2.003 | 2.063 | 52,759.328 |
| 2026-02-24 | 0.625 | 0.635 | 1.798 | 1.935 | 94,285.076 |
| 2026-02-25 | 0.586 | 0.718 | 1.935 | 2.007 | 168,490.298 |
| 2026-02-26 | 0.608 | 0.641 | 1.958 | 2.010 | 117,767.291 |
| 2026-02-27 | 0.609 | 0.627 | 1.958 | 1.960 | 13,897.927 |
| 2026-02-28 | 0.594 | 0.606 | 1.873 | 1.998 | 90,190.109 |
| 2026-03-01 | 0.606 | 0.624 | 1.944 | 2.028 | 3,843.299 |
| 2026-03-02 | 0.614 | 0.614 | 1.938 | 1.938 | 31,879.386 |
| 2026-03-03 | 0.587 | 0.588 | 1.811 | 1.849 | 22,418.263 |
| 2026-03-04 | 0.560 | 0.599 | 1.838 | 1.934 | 13,333.280 |
| 2026-03-05 | 0.586 | 0.588 | 1.882 | 1.886 | 2,628.302 |
| 2026-03-06 | 0.572 | 0.577 | 1.844 | 1.889 | 25,548.376 |
| 2026-03-07 | 0.573 | 0.574 | 1.773 | 1.775 | 3,759.337 |
| 2026-03-08 | 0.538 | 0.538 | 1.688 | 1.689 | 6,476.828 |
| 2026-03-09 | 0.512 | 0.535 | 1.689 | 1.746 | 994.475 |
| 2026-03-10 | 0.529 | 0.538 | 1.730 | 1.733 | 4,654.931 |
| 2026-03-11 | 0.525 | 0.539 | 1.693 | 1.778 | 1,432.471 |
| 2026-03-12 | 0.539 | 0.539 | 1.726 | 1.730 | 23,331.389 |
| 2026-03-13 | 0.524 | 0.588 | 1.730 | 1.875 | 26,337.792 |
| 2026-03-14 | 0.568 | 0.579 | 1.752 | 1.752 | 72,908.768 |
| 2026-03-15 | 0.531 | 0.551 | 1.714 | 1.783 | 8,062.738 |
| 2026-03-16 | 0.540 | 0.563 | 1.758 | 1.838 | 7,380.806 |
| 2026-03-17 | 0.557 | 0.576 | 1.762 | 1.804 | 17,416.704 |
| 2026-03-18 | 0.547 | 0.547 | 1.652 | 1.698 | 23,191.889 |
| 2026-03-19 | 0.514 | 0.527 | 1.634 | 1.677 | 18,758.787 |
| 2026-03-20 | 0.508 | 0.512 | 1.651 | 1.657 | 3,233.241 |
| 2026-03-21 | 0.502 | 0.511 | 1.640 | 1.640 | 13,185.394 |
| 2026-03-22 | 0.497 | 0.497 | 1.532 | 1.554 | 310.583 |
| 2026-03-23 | 0.471 | 0.500 | 1.503 | 1.650 | 24,282.849 |
| 2026-03-24 | 0.500 | 0.500 | 1.440 | 1.490 | 9,040.442 |
| 2026-03-25 | 0.451 | 0.482 | 1.457 | 1.563 | 91,233.698 |
| 2026-03-26 | 0.474 | 0.480 | 1.452 | 1.481 | 119,479.853 |
| 2026-03-27 | 0.449 | 0.514 | 1.458 | 1.647 | 60,076.863 |
| 2026-03-28 | 0.499 | 0.499 | 1.512 | 1.554 | 44,516.360 |
| 2026-03-29 | 0.471 | 0.480 | 1.412 | 1.412 | 12,088.771 |
| 2026-03-30 | 0.428 | 0.451 | 1.412 | 1.482 | 8,008.724 |
| 2026-03-31 | 0.449 | 0.452 | 1.406 | 1.434 | 94,526.180 |
| 2026-04-01 | 0.435 | 0.464 | 1.426 | 1.479 | 84,566.731 |
| 2026-04-02 | 0.448 | 0.448 | 1.262 | 1.405 | 121,280.188 |
| 2026-04-03 | 0.426 | 0.478 | 1.336 | 1.407 | 164,205.627 |
| 2026-04-04 | 0.426 | 0.436 | 1.351 | 1.351 | 4,939.160 |
| 2026-04-05 | 0.410 | 0.425 | 1.324 | 1.397 | 21,079.337 |
| 2026-04-06 | 0.423 | 0.473 | 1.376 | 1.460 | 38,641.532 |
| 2026-04-07 | 0.443 | 0.468 | 1.422 | 1.520 | 18,487.844 |
| 2026-04-08 | 0.461 | 0.473 | 1.452 | 1.452 | 54,400.124 |
| 2026-04-09 | 0.440 | 0.461 | 1.441 | 1.516 | 4,651.119 |
| 2026-04-10 | 0.459 | 0.462 | 1.464 | 1.480 | 46,137.554 |
| 2026-04-11 | 0.448 | 0.564 | 1.467 | 1.596 | 79,774.586 |
| 2026-04-12 | 0.484 | 0.484 | 1.426 | 1.455 | 14,827.933 |
| 2026-04-13 | 0.441 | 0.457 | 1.421 | 1.507 | 9,060.044 |
| 2026-04-14 | 0.457 | 0.482 | 1.416 | 1.520 | 6,926.585 |
| 2026-04-15 | 0.461 | 0.470 | 1.470 | 1.535 | 990.228 |
| 2026-04-16 | 0.465 | 0.512 | 1.532 | 1.688 | 125,203.855 |
| 2026-04-17 | 0.512 | 0.512 | 1.599 | 1.637 | 22,587.167 |
| 2026-04-18 | 0.496 | 0.516 | 1.594 | 1.632 | 100,686.980 |
| 2026-04-19 | 0.495 | 0.495 | 1.546 | 1.547 | 13,390.453 |
| 2026-04-20 | 0.469 | 0.481 | 1.533 | 1.581 | 39,910.761 |
| 2026-04-21 | 0.479 | 0.597 | 1.581 | 1.960 | 200,485.880 |
| 2026-04-22 | 0.594 | 0.827 | 1.611 | 2.032 | 5,123,928.061 |
| 2026-04-23 | 0.616 | 0.639 | 1.834 | 1.910 | 1,429,377.296 |
| 2026-04-24 | 0.579 | 0.599 | 1.773 | 1.773 | 226,568.301 |
| 2026-04-25 | 0.537 | 0.553 | 1.704 | 1.710 | 238,585.525 |
| 2026-04-26 | 0.518 | 0.542 | 1.692 | 1.767 | 252,619.359 |
| 2026-04-27 | 0.536 | 0.546 | 1.676 | 1.686 | 121,308.719 |
| 2026-04-28 | 0.511 | 0.511 | 1.654 | 1.673 | 21,675.020 |
| 2026-04-29 | 0.507 | 0.532 | 1.611 | 1.653 | 208,263.409 |
| 2026-04-30 | 0.501 | 0.517 | 1.630 | 1.701 | 13,752.654 |
| 2026-05-01 | 0.515 | 0.530 | 1.701 | 1.736 | 56,291.281 |
| 2026-05-02 | 0.526 | 0.528 | 1.716 | 1.736 | 2,531,354.146 |
Cryptocurrency Converter & Calculator
=