Metis Historical Data

MTS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 5, 2023 $ 0.000981
-10.95%
$ 1.18 million $ 50,554
Apr 4, 2023 $ 0.0011
+8.97%
$ 1.32 million $ 90,372
Apr 3, 2023 $ 0.00101
-43.66%
$ 1.21 million $ 74,120
Apr 2, 2023 $ 0.001
+0.10%
$ -- $ 45,615
Apr 1, 2023 $ 0.001
-12.97%
$ 1.2 million $ 101,120
Mar 31, 2023 $ 0.00115
-18.86%
$ 1.38 million $ 296,626
Mar 30, 2023 $ 0.00142
-8.45%
$ 1.71 million $ 754,483
Mar 29, 2023 $ 0.00155
-40.37%
$ 1.86 million $ 1.88 million
Mar 28, 2023 $ 0.0026
+87.10%
$ 3.12 million $ 537,810
Mar 27, 2023 $ 0.00139
+17.64%
$ 1.67 million $ 260,074
Mar 26, 2023 $ 0.00118
-21.31%
$ 1.42 million $ 242,594
Mar 25, 2023 $ 0.0015
-9.59%
$ 1.8 million $ 320,258
Mar 24, 2023 $ 0.00166
+52.13%
$ 1.99 million $ 384,523
Mar 23, 2023 $ 0.00112
+3.41%
$ 1.35 million $ 282,078
Mar 22, 2023 $ 0.00108
+24.14%
$ 1.3 million $ 291,011
Mar 21, 2023 $ 0.000815
-18.18%
$ 977,622 $ 338,728
Mar 20, 2023 $ 0.000997
-13.03%
$ 1.2 million $ 340,680
Mar 19, 2023 $ 0.00115
-17.88%
$ 1.38 million $ 341,530
Mar 18, 2023 $ 0.0014
-7.24%
$ 1.68 million $ 127,169
Mar 17, 2023 $ 0.00151
-42.32%
$ 1.82 million $ 932,551
Mar 16, 2023 $ 0.00262
-0.85%
$ 3.15 million $ 307,583
Mar 15, 2023 $ 0.00267
-8.70%
$ 3.2 million $ 578,015
Mar 14, 2023 $ 0.00292
+15.75%
$ 3.5 million $ 399,807
Mar 13, 2023 $ 0.00249
+13.15%
$ 2.99 million $ 465,255
Mar 12, 2023 $ 0.0022
-3.28%
$ 2.64 million $ 458,636
Mar 11, 2023 $ 0.00227
-0.18%
$ 2.73 million $ 283,825
Mar 10, 2023 $ 0.00271
-7.62%
$ 3.25 million $ 844,125
Mar 9, 2023 $ 0.00293
-15.52%
$ 3.52 million $ 4.29 million
Mar 8, 2023 $ 0.00345
-0.55%
$ 4.14 million $ 1.38 million
Mar 7, 2023 $ 0.00347
+0.25%
$ 4.16 million $ 2.4 million
Mar 6, 2023 $ 0.00352
+8.20%
$ 4.22 million $ 2.19 million
Mar 5, 2023 $ 0.00325
+70.64%
$ 3.9 million $ 206,648
Mar 4, 2023 $ 0.00191
-28.64%
$ 2.29 million $ 798,433
Mar 3, 2023 $ 0.00289
+4.69%
$ 3.47 million $ 177,876
Mar 2, 2023 $ 0.00276
+26.78%
$ 3.31 million $ 194,048
Mar 1, 2023 $ 0.00218
+3.99%
$ 2.62 million $ 37,094
Feb 28, 2023 $ 0.0021
-12.85%
$ 2.52 million $ 126,212
Feb 27, 2023 $ 0.00243
-1.24%
$ 2.91 million $ 132,082
Feb 26, 2023 $ 0.00246
-1.09%
$ 2.95 million $ 21,289
Feb 25, 2023 $ 0.00248
+8.93%
$ 2.98 million $ 82,873
Feb 24, 2023 $ 0.00228
-2.93%
$ 2.74 million $ 133,509
Feb 23, 2023 $ 0.00235
-1.95%
$ 2.82 million $ 130,851
Feb 22, 2023 $ 0.00239
-0.23%
$ 2.87 million $ 121,921
Feb 21, 2023 $ 0.0024
-14.13%
$ 2.88 million $ 120,871
Feb 20, 2023 $ 0.0028
+20.54%
$ 3.36 million $ 112,657
Feb 19, 2023 $ 0.00232
+0.54%
$ 2.79 million $ 103,598
Feb 18, 2023 $ 0.00231
-1.03%
$ 2.77 million $ 67,658
Feb 17, 2023 $ 0.00233
+2.15%
$ 2.8 million $ 106,712
Feb 16, 2023 $ 0.00228
-6.58%
$ 2.74 million $ 161,641
Feb 15, 2023 $ 0.00244
+14.27%
$ 2.93 million $ 171,935