Metis Historical Data

MTS Page 4
Download
Date Close Price change Market cap Trading volume
May 31, 2023 $ 0.000294
-22.69%
$ 352,580 $ 24,078
May 28, 2023 $ 0.000609
-0.66%
$ -- $ 849
May 27, 2023 $ 0.000613
+60.35%
$ 735,256 $ 866
May 26, 2023 $ 0.000383
+0.38%
$ 459,252 $ 569
May 25, 2023 $ 0.000381
+40.06%
$ 457,539 $ 1,176
May 24, 2023 $ 0.000272
-33.68%
$ 326,643 $ 7,367
May 23, 2023 $ 0.00041
-0.09%
$ 492,557 $ 6,833
May 19, 2023 $ 0.00041
-0.07%
$ -- $ 4,288
May 18, 2023 $ 0.000411
+0.10%
$ 492,785 $ 2,428
May 17, 2023 $ 0.00041
+5.32%
$ 492,327 $ 3,028
May 16, 2023 $ 0.00032
-0.74%
$ 384,464 $ 7,240
May 15, 2023 $ 0.000402
-0.83%
$ 482,250 $ 2,957
May 13, 2023 $ 0.000413
+0.40%
$ -- $ 742
May 12, 2023 $ 0.000411
+2.31%
$ 493,527 $ 3,171
May 11, 2023 $ 0.000402
-55.46%
$ 482,211 $ 11,551
May 10, 2023 $ 0.000902
+69.91%
$ 1.08 million $ 8,340
May 9, 2023 $ 0.000531
-0.01%
$ 636,680 $ 2,834
May 8, 2023 $ 0.00053
-34.45%
$ 636,197 $ 13,798
May 7, 2023 $ 0.000808
+0.77%
$ 969,903 $ 5,298
May 6, 2023 $ 0.000802
+0.09%
$ -- $ 3,885
May 5, 2023 $ 0.000799
+37.65%
$ 959,373 $ 5,564
May 4, 2023 $ 0.000581
-11.03%
$ 697,059 $ 6,340
May 3, 2023 $ 0.000654
-18.74%
$ 784,210 $ 9,161
May 2, 2023 $ 0.000805
+0.37%
$ 965,436 $ 12,031
May 1, 2023 $ 0.000802
-0.03%
$ 961,812 $ 8,236
Apr 30, 2023 $ 0.00101
+52.14%
$ -- $ 1,866
Apr 29, 2023 $ 0.000666
-1.03%
$ 799,329 $ 4,352
Apr 28, 2023 $ 0.000674
+20.18%
$ 808,335 $ 7,573
Apr 27, 2023 $ 0.00056
+0.01%
$ 672,514 $ 10,859
Apr 26, 2023 $ 0.0007
-0.15%
$ -- $ 10,219
Apr 25, 2023 $ 0.000701
+5.93%
$ 840,979 $ 11,806
Apr 24, 2023 $ 0.000662
-4.08%
$ 793,858 $ 15,400
Apr 23, 2023 $ 0.000691
-1.59%
$ 828,860 $ 26,892
Apr 22, 2023 $ 0.000702
-3.99%
$ 842,131 $ 23,540
Apr 21, 2023 $ 0.000731
-5.82%
$ 876,995 $ 6,638
Apr 20, 2023 $ 0.000775
-9.20%
$ 930,124 $ 171,481
Apr 19, 2023 $ 0.000853
+3.79%
$ 1.02 million $ 41,014
Apr 18, 2023 $ 0.000761
-0.64%
$ 913,508 $ 9,214
Apr 17, 2023 $ 0.000779
-12.22%
$ 934,201 $ 17,816
Apr 16, 2023 $ 0.000887
+14.45%
$ 1.06 million $ 20,729
Apr 15, 2023 $ 0.000777
+0.66%
$ 932,364 $ 16,000
Apr 14, 2023 $ 0.000771
-3.56%
$ 925,670 $ 28,828
Apr 13, 2023 $ 0.000882
-0.95%
$ 1.06 million $ 29,916
Apr 12, 2023 $ 0.000891
+1.07%
$ 1.07 million $ 51,781
Apr 11, 2023 $ 0.000881
-13.57%
$ 1.06 million $ 27,581
Apr 10, 2023 $ 0.000812
-7.69%
$ 973,998 $ 30,520
Apr 9, 2023 $ 0.000878
-32.58%
$ 1.05 million $ 7,611
Apr 8, 2023 $ 0.0013
+42.46%
$ 1.56 million $ 10,716
Apr 7, 2023 $ 0.000914
-0.83%
$ 1.1 million $ 45,443
Apr 6, 2023 $ 0.000922
-6.01%
$ 1.11 million $ 75,427