Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Today $ 3.66
+0.07%
$ 36.59 million $ 8.77 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
Apr 15, 2026 $ 3.1
+1.73%
$ 31.03 million $ 2.82 million
Apr 14, 2026 $ 3.05
-1.25%
$ 30.48 million $ 3.16 million
Apr 13, 2026 $ 3.09
+5.45%
$ 30.84 million $ 3.79 million
Apr 12, 2026 $ 2.93
-5.34%
$ 29.26 million $ 2.72 million
Apr 11, 2026 $ 3.09
-2.80%
$ 30.93 million $ 4.37 million
Apr 10, 2026 $ 3.18
+8.27%
$ 31.8 million $ 6.42 million
Apr 9, 2026 $ 2.94
+0.77%
$ 29.38 million $ 3.42 million
Apr 8, 2026 $ 2.92
-3.36%
$ 29.15 million $ 3.54 million
Apr 7, 2026 $ 3.02
+6.38%
$ 30.17 million $ 2.53 million
Apr 6, 2026 $ 2.84
+1.69%
$ 28.36 million $ 3.21 million
Apr 5, 2026 $ 2.79
-0.73%
$ 27.89 million $ 1.87 million
Apr 4, 2026 $ 2.81
-1.06%
$ 28.09 million $ 1.95 million
Apr 3, 2026 $ 2.84
+1.75%
$ 28.39 million $ 1.92 million
Apr 2, 2026 $ 2.79
-3.44%
$ 27.91 million $ 2.85 million
Apr 1, 2026 $ 2.89
+0.69%
$ 28.9 million $ 2.96 million
Mar 31, 2026 $ 2.87
+1.65%
$ 28.7 million $ 3.17 million
Mar 30, 2026 $ 2.83
+1.88%
$ 28.24 million $ 2.23 million
Mar 29, 2026 $ 2.77
-1.00%
$ 27.71 million $ 1.9 million
Mar 28, 2026 $ 2.8
-1.61%
$ 28 million $ 2.07 million
Mar 27, 2026 $ 2.85
-5.17%
$ 28.45 million $ 2.68 million
Mar 26, 2026 $ 3
-4.13%
$ 30.01 million $ 2.38 million
Mar 25, 2026 $ 3.13
+1.76%
$ 31.29 million $ 2.6 million
Mar 24, 2026 $ 3.08
-2.13%
$ 30.75 million $ 2.09 million
Mar 23, 2026 $ 3.14
+4.65%
$ 31.44 million $ 2.84 million
Mar 22, 2026 $ 3
-1.42%
$ 30.02 million $ 2.89 million
Mar 21, 2026 $ 3.05
-4.30%
$ 30.46 million $ 2.54 million
Mar 20, 2026 $ 3.18
+1.00%
$ 31.82 million $ 2.29 million
Mar 19, 2026 $ 3.15
-2.39%
$ 31.51 million $ 3.47 million
Mar 18, 2026 $ 3.23
-5.60%
$ 32.27 million $ 3.72 million
Mar 17, 2026 $ 3.42
-0.11%
$ 34.19 million $ 2.74 million
Mar 16, 2026 $ 3.43
+4.53%
$ 34.23 million $ 3.13 million
Mar 15, 2026 $ 3.28
+1.32%
$ 32.75 million $ 3.68 million
Mar 14, 2026 $ 3.23
+1.29%
$ 32.34 million $ 2.68 million
Mar 13, 2026 $ 3.19
-0.98%
$ 31.93 million $ 3.76 million
Mar 12, 2026 $ 3.22
-0.84%
$ 32.25 million $ 2.49 million
Mar 11, 2026 $ 3.25
+1.80%
$ 32.5 million $ 3.54 million
Mar 10, 2026 $ 3.19
+1.69%
$ 31.92 million $ 2.99 million
Mar 9, 2026 $ 3.14
+1.02%
$ 31.39 million $ 4.25 million
Mar 8, 2026 $ 3.11
-3.91%
$ 31.08 million $ 2.8 million
Mar 7, 2026 $ 3.24
-2.68%
$ 32.34 million $ 3.12 million
Mar 6, 2026 $ 3.33
-0.09%
$ 33.23 million $ 4.5 million
Mar 5, 2026 $ 3.33
-6.22%
$ 33.26 million $ 3.6 million
Mar 4, 2026 $ 3.55
+6.41%
$ 35.47 million $ 6.39 million
Mar 3, 2026 $ 3.34
+6.19%
$ 33.33 million $ 6.82 million
Download