Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Today $ 2.87
-0.12%
$ 28.7 million $ 3.6 million
Yesterday $ 3
+1.61%
$ 29.95 million $ 2.52 million
Jun 2, 2026 $ 2.95
-7.38%
$ 29.48 million $ 3.08 million
Jun 1, 2026 $ 3.19
-0.41%
$ 31.83 million $ 3.06 million
May 31, 2026 $ 3.2
+0.33%
$ 31.99 million $ 2.4 million
May 30, 2026 $ 3.19
+0.30%
$ 31.92 million $ 3.16 million
May 29, 2026 $ 3.18
+3.80%
$ 31.71 million $ 3.54 million
May 28, 2026 $ 3.07
-4.05%
$ 30.65 million $ 3.02 million
May 27, 2026 $ 3.19
-3.46%
$ 31.86 million $ 2.45 million
May 26, 2026 $ 3.31
+1.59%
$ 33.09 million $ 3.05 million
May 25, 2026 $ 3.26
-0.20%
$ 32.53 million $ 2.37 million
May 24, 2026 $ 3.26
-5.48%
$ 32.62 million $ 3.76 million
May 23, 2026 $ 3.45
+1.70%
$ 34.53 million $ 3.49 million
May 22, 2026 $ 3.4
-4.24%
$ 33.91 million $ 3.15 million
May 21, 2026 $ 3.55
+2.27%
$ 35.43 million $ 2.8 million
May 20, 2026 $ 3.47
+3.57%
$ 34.64 million $ 2.5 million
May 19, 2026 $ 3.35
-3.06%
$ 33.44 million $ 2.41 million
May 18, 2026 $ 3.45
+0.84%
$ 34.51 million $ 3.21 million
May 17, 2026 $ 3.42
-2.11%
$ 34.25 million $ 3.09 million
May 16, 2026 $ 3.5
-3.59%
$ 34.95 million $ 4.98 million
May 15, 2026 $ 3.63
-6.04%
$ 36.26 million $ 3.29 million
May 14, 2026 $ 3.86
+2.79%
$ 38.59 million $ 4.38 million
May 13, 2026 $ 3.76
-3.86%
$ 37.54 million $ 4.05 million
May 12, 2026 $ 3.91
-4.74%
$ 39.05 million $ 4.44 million
May 11, 2026 $ 4.1
+2.33%
$ 40.99 million $ 5.07 million
May 10, 2026 $ 4.01
+1.17%
$ 40.05 million $ 4.82 million
May 9, 2026 $ 3.96
-0.23%
$ 39.59 million $ 4.35 million
May 8, 2026 $ 3.97
+2.82%
$ 39.68 million $ 5.13 million
May 7, 2026 $ 3.86
+4.25%
$ 38.59 million $ 7.09 million
May 6, 2026 $ 3.71
+1.74%
$ 37.02 million $ 4.46 million
May 5, 2026 $ 3.64
+0.34%
$ 36.39 million $ 4.68 million
May 4, 2026 $ 3.63
+3.30%
$ 36.26 million $ 6.86 million
May 3, 2026 $ 3.51
-1.51%
$ 35.1 million $ 4.62 million
May 2, 2026 $ 3.57
+6.75%
$ 35.64 million $ 6.33 million
May 1, 2026 $ 3.34
+0.07%
$ 33.39 million $ 3.43 million
Apr 30, 2026 $ 3.34
-3.43%
$ 33.38 million $ 3.99 million
Apr 29, 2026 $ 3.46
-2.22%
$ 34.53 million $ 4.25 million
Apr 28, 2026 $ 3.54
-0.81%
$ 35.33 million $ 3.93 million
Apr 27, 2026 $ 3.56
-0.97%
$ 35.61 million $ 4.48 million
Apr 26, 2026 $ 3.6
+1.82%
$ 35.97 million $ 3.63 million
Apr 25, 2026 $ 3.53
-0.69%
$ 35.35 million $ 4.48 million
Apr 24, 2026 $ 3.56
-4.53%
$ 35.57 million $ 5.21 million
Apr 23, 2026 $ 3.73
+6.21%
$ 37.25 million $ 17.06 million
Apr 22, 2026 $ 3.51
-2.53%
$ 35.07 million $ 5.23 million
Apr 21, 2026 $ 3.6
-4.50%
$ 36.01 million $ 6.16 million
Apr 20, 2026 $ 3.77
+8.80%
$ 37.64 million $ 11.08 million
Apr 19, 2026 $ 3.47
-1.63%
$ 34.55 million $ 11.88 million
Apr 18, 2026 $ 3.52
-19.34%
$ 35.21 million $ 18.04 million
Apr 17, 2026 $ 4.37
+30.91%
$ 43.61 million $ 95.93 million
Apr 16, 2026 $ 3.34
+7.57%
$ 33.3 million $ 4.89 million
Download