Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Today $ 2.94
+0.03%
$ 29.33 million $ 2.42 million
Yesterday $ 2.99
-1.89%
$ 29.88 million $ 2.31 million
Jun 23, 2026 $ 3.05
+0.60%
$ 30.45 million $ 2.44 million
Jun 22, 2026 $ 3.03
-2.25%
$ 30.27 million $ 2.8 million
Jun 21, 2026 $ 3.1
-6.60%
$ 30.97 million $ 2.48 million
Jun 20, 2026 $ 3.32
-1.55%
$ 33.16 million $ 4.81 million
Jun 19, 2026 $ 3.37
+6.01%
$ 33.68 million $ 3.8 million
Jun 18, 2026 $ 3.18
+2.90%
$ 31.77 million $ 3.43 million
Jun 17, 2026 $ 3.09
+0.12%
$ 30.87 million $ 3.01 million
Jun 16, 2026 $ 3.09
-0.18%
$ 30.84 million $ 2.49 million
Jun 15, 2026 $ 3.09
+4.57%
$ 30.89 million $ 5.52 million
Jun 14, 2026 $ 2.96
+7.93%
$ 29.54 million $ 4.47 million
Jun 13, 2026 $ 2.74
+8.66%
$ 27.44 million $ 4.11 million
Jun 12, 2026 $ 2.52
-0.88%
$ 25.19 million $ 2.29 million
Jun 11, 2026 $ 2.54
+4.87%
$ 25.42 million $ 2.07 million
Jun 10, 2026 $ 2.43
-2.60%
$ 24.24 million $ 2.09 million
Jun 9, 2026 $ 2.49
-3.64%
$ 24.88 million $ 2.32 million
Jun 8, 2026 $ 2.58
+0.17%
$ 25.82 million $ 2.33 million
Jun 7, 2026 $ 2.58
+3.68%
$ 25.78 million $ 2.62 million
Jun 6, 2026 $ 2.49
-0.18%
$ 24.86 million $ 2.5 million
Jun 5, 2026 $ 2.49
-11.34%
$ 24.91 million $ 4.74 million
Jun 4, 2026 $ 2.81
-6.22%
$ 28.09 million $ 3.53 million
Jun 3, 2026 $ 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
Download