Metis Historical Data

MTS Page 7
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $ 0.00406
-2.23%
$ 4.87 million $ 213,578
Dec 25, 2022 $ 0.00418
+44.06%
$ 5.01 million $ 164,974
Dec 24, 2022 $ 0.0044
+25.67%
$ 5.28 million $ 125,334
Dec 23, 2022 $ 0.00437
+21.51%
$ 5.25 million $ 176,497
Dec 22, 2022 $ 0.00436
+40.69%
$ 5.23 million $ 171,042
Dec 21, 2022 $ 0.00446
+48.60%
$ 5.35 million $ 103,386
Dec 20, 2022 $ 0.00443
+38.37%
$ 5.31 million $ 173,256
Dec 19, 2022 $ 0.00447
+48.88%
$ 5.37 million $ 146,613
Dec 18, 2022 $ 0.00451
+50.57%
$ 5.41 million $ 149,292
Dec 17, 2022 $ 0.0047
+51.26%
$ 5.64 million $ 148,067
Dec 16, 2022 $ 0.00464
+45.11%
$ 5.57 million $ 269,094
Dec 15, 2022 $ 0.00469
+46.59%
$ 5.63 million $ 150,217
Dec 14, 2022 $ 0.00472
+38.98%
$ 5.67 million $ 190,169
Dec 13, 2022 $ 0.00472
+43.07%
$ 5.66 million $ 181,087
Dec 12, 2022 $ 0.00469
-2.83%
$ 5.62 million $ 264,382
Dec 11, 2022 $ 0.00482
+9.45%
$ 5.78 million $ 159,795
Dec 10, 2022 $ 0.0044
+37.60%
$ 5.28 million $ 240,677
Dec 9, 2022 $ 0.00458
+27.16%
$ 5.5 million $ 282,215
Dec 8, 2022 $ 0.00463
+28.50%
$ 5.55 million $ 245,617
Dec 7, 2022 $ 0.0046
+35.47%
$ 5.52 million $ 293,905
Dec 6, 2022 $ 0.00468
+20.07%
$ 5.62 million $ 251,262
Dec 5, 2022 $ 0.00461
+12.33%
$ 5.53 million $ 266,378
Dec 4, 2022 $ 0.0041
-22.77%
$ 4.92 million $ 272,203
Dec 3, 2022 $ 0.00531
+39.70%
$ 6.37 million $ 257,444
Dec 2, 2022 $ 0.00528
+5.19%
$ 6.33 million $ 178,218
Dec 1, 2022 $ 0.00502
+52.15%
$ 6.02 million $ 335,664
Nov 30, 2022 $ 0.00414
+18.18%
$ 4.97 million $ 356,321
Nov 29, 2022 $ 0.00351
-25.32%
$ 4.21 million $ 696,636
Nov 28, 2022 $ 0.00328
-17.51%
$ 3.94 million $ 72,768
Nov 27, 2022 $ 0.00399
-6.56%
$ 4.78 million $ 238,107
Nov 26, 2022 $ 0.00471
-7.45%
$ 5.66 million $ 386,305
Nov 25, 2022 $ 0.0051
-3.66%
$ 6.12 million $ 1.24 million
Nov 24, 2022 $ 0.00529
-3.51%
$ 6.35 million $ 1.09 million
Nov 23, 2022 $ 0.00547
-1.91%
$ 6.57 million $ 1.1 million
Nov 22, 2022 $ 0.00559
-2.02%
$ 6.7 million $ 1.11 million
Nov 21, 2022 $ 0.0057
+10.21%
$ 6.84 million $ 1.02 million
Nov 20, 2022 $ 0.00517
+8.71%
$ 6.21 million $ 202,901
Nov 19, 2022 $ 0.00476
-13.37%
$ 5.71 million $ 234,579
Nov 18, 2022 $ 0.00549
-3.76%
$ 6.58 million $ 1.12 million
Nov 17, 2022 $ 0.00569
-3.42%
$ 6.83 million $ 1.23 million
Nov 16, 2022 $ 0.00587
+6.93%
$ 7.05 million $ 1.14 million
Nov 15, 2022 $ 0.00547
-5.27%
$ 6.57 million $ 1.29 million
Nov 14, 2022 $ 0.00578
+8.98%
$ 6.93 million $ 1.08 million
Nov 13, 2022 $ 0.00531
+0.74%
$ 6.37 million $ 281,488
Nov 12, 2022 $ 0.00528
-3.62%
$ 6.33 million $ 219,896
Nov 11, 2022 $ 0.00546
-4.10%
$ 6.55 million $ 1.25 million
Nov 10, 2022 $ 0.0057
+4.40%
$ 6.84 million $ 1.26 million
Nov 9, 2022 $ 0.00549
-3.38%
$ 6.59 million $ 1.21 million
Nov 8, 2022 $ 0.00569
+5.37%
$ 6.83 million $ 1.15 million
Nov 7, 2022 $ 0.0054
+3.85%
$ 6.48 million $ 2.6 million