Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Aug 31 $3.6
+35.33%
$35.86 million $18.67 million
Aug 24 $2.66
-6.20%
$26.55 million $10.15 million
Aug 17 $2.69
+15.56%
$28.3 million $11.7 million
Aug 10 $2.38
-5.92%
$23.25 million $7.01 million
Aug 3 $2.53
+1.43%
$25.21 million $9.96 million
Jul 27 $2.49
-8.92%
$24.85 million $9.66 million
Jul 20 $2.73
+1.32%
$27.32 million $14.6 million
Jul 13 $2.7
-5.93%
$26.96 million $9.95 million
Jul 6 $2.87
+0.85%
$28.64 million $7.28 million
Jun 29 $2.85
+4.95%
$28.44 million $3.63 million
Jun 22 $2.71
-12.54%
$27.09 million $5.57 million
Jun 15 $3.32
+12.23%
$30.97 million $11.2 million
Jun 8 $2.74
+6.19%
$29.54 million $6.42 million
Jun 1 $2.58
-19.35%
$25.78 million $9.91 million
May 25 $3.19
-2.31%
$31.99 million $7.33 million
May 18 $3.45
+0.84%
$32.62 million $5.94 million
May 11 $3.5
-12.73%
$34.25 million $11.07 million
May 4 $4.01
+14.11%
$40.05 million $14.53 million
Apr 27 $3.51
-2.40%
$35.1 million $4.5 million
Apr 20 $3.53
+1.97%
$35.96 million $49.23 million
Apr 13 $3.52
+20.35%
$34.63 million $128.63 million
Apr 6 $3.09
+10.83%
$29.26 million $23.49 million
Mar 30 $2.79
+0.63%
$27.89 million $16.94 million
Mar 23 $2.77
-7.68%
$27.71 million $16.55 million
Mar 16 $3
-8.32%
$30.02 million $20.77 million
Mar 9 $3.28
+5.38%
$32.75 million $23.39 million
Mar 2 $3.24
+4.74%
$31.08 million $27.97 million
Feb 23 $3.09
-11.13%
$30.87 million $28.28 million
Feb 16 $3.6
-2.46%
$34.74 million $36.7 million
Feb 9 $3.74
+1.84%
$36.88 million $22.66 million
Feb 2 $3.79
-0.13%
$36.67 million $41.15 million
Jan 26 $4.05
-11.10%
$37.9 million $70 million
Jan 19 $4.8
-11.82%
$45.46 million $37.12 million
Jan 12 $5.88
+15.23%
$54.34 million $69.52 million
Jan 5 $4.96
-6.35%
$50.99 million $34.5 million
Dec 29 $5.23
-2.71%
$52.88 million $36.2 million
Dec 22 $5.92
+9.87%
$53.74 million $60.5 million
Dec 15 $5.6
-4.50%
$53.81 million $30.63 million
Dec 8 $6.25
-2.10%
$58.62 million $24.82 million
Dec 1 $6.41
-12.47%
$63.82 million $43.58 million
Nov 24 $7.51
+4.94%
$73.24 million $26.12 million
Nov 17 $7.26
-18.35%
$71.47 million $56.5 million
Nov 10 $9.07
-13.52%
$88.83 million $86.21 million
Nov 3 $9.8
+1.64%
$104.82 million $181.66 million
Oct 27 $9.46
-9.45%
$96.56 million $57.1 million
Oct 20 $10.09
+2.04%
$104.38 million $49.86 million
Oct 13 $9.32
-13.09%
$98.72 million $50.44 million
Oct 6 $9.29
-32.17%
$107.18 million $73.79 million
Sep 29 $13.93
+3.29%
$136.91 million $47.09 million
Sep 22 $13.31
-11.20%
$134.7 million $50.86 million
Download