Metis Token Historical Data

METIS Page 10
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $14.94
-3.63%
$149.29 million $6.98 million
Jun 19, 2025 $15.5
-1.86%
$154.91 million $4.09 million
Jun 18, 2025 $15.8
+0.21%
$157.85 million $7.94 million
Jun 17, 2025 $15.77
-3.86%
$157.52 million $8.67 million
Jun 16, 2025 $16.4
-0.07%
$163.89 million $4.81 million
Jun 15, 2025 $16.41
-0.96%
$163.99 million $4.09 million
Jun 14, 2025 $16.57
-0.32%
$165.59 million $4.47 million
Jun 13, 2025 $16.63
-3.45%
$166.12 million $10.93 million
Jun 12, 2025 $17.22
-8.38%
$172.07 million $6.91 million
Jun 11, 2025 $18.8
-6.37%
$187.81 million $9.7 million
Jun 10, 2025 $20.08
+8.08%
$200.59 million $12.07 million
Jun 9, 2025 $18.58
+6.40%
$185.6 million $5.21 million
Jun 8, 2025 $17.46
-2.07%
$174.43 million $4.54 million
Jun 7, 2025 $17.83
+7.85%
$178.11 million $5.42 million
Jun 6, 2025 $16.53
-2.61%
$165.15 million $6.38 million
Jun 5, 2025 $16.97
-3.53%
$169.57 million $7.85 million
Jun 4, 2025 $17.6
-3.43%
$175.8 million $8 million
Jun 3, 2025 $18.22
-0.44%
$182.05 million $6.44 million
Jun 2, 2025 $18.3
+2.87%
$182.86 million $6.66 million
Jun 1, 2025 $17.79
+1.12%
$177.75 million $5.4 million
May 31, 2025 $17.59
+3.32%
$175.79 million $8.92 million
May 30, 2025 $17.03
-12.46%
$170.14 million $12.08 million
May 29, 2025 $19.45
-3.05%
$194.36 million $10.7 million
May 28, 2025 $20.07
-0.10%
$200.48 million $10.52 million
May 27, 2025 $20.09
+4.00%
$200.69 million $11.81 million
May 26, 2025 $19.32
-2.23%
$193 million $8.34 million
May 25, 2025 $19.76
+1.63%
$197.41 million $8.03 million
May 24, 2025 $19.44
-1.35%
$194.22 million $6.96 million
May 23, 2025 $19.7
-10.21%
$196.86 million $13.74 million
May 22, 2025 $21.95
+8.60%
$219.26 million $14.06 million
May 21, 2025 $20.21
+1.46%
$201.9 million $13.52 million
May 20, 2025 $19.92
-1.33%
$199.01 million $11.04 million
May 19, 2025 $20.19
-3.36%
$201.69 million $11.73 million
May 18, 2025 $20.9
+8.28%
$208.77 million $15.86 million
May 17, 2025 $19.3
-3.87%
$192.8 million $8.95 million
May 16, 2025 $20.07
-4.16%
$200.56 million $14.12 million
May 15, 2025 $20.94
-6.51%
$209.25 million $16.71 million
May 14, 2025 $22.4
-8.54%
$223.84 million $19.9 million
May 13, 2025 $24.49
+6.01%
$244.73 million $29.84 million
May 12, 2025 $23.11
+6.04%
$230.91 million $25.88 million
May 11, 2025 $21.79
-3.88%
$217.74 million $44.89 million
May 10, 2025 $22.67
+6.98%
$226.5 million $25.69 million
May 9, 2025 $21.21
+21.54%
$211.88 million $29.21 million
May 8, 2025 $17.44
+16.43%
$174.26 million $12.9 million
May 7, 2025 $14.98
+2.60%
$149.67 million $7.66 million
May 6, 2025 $14.6
-0.82%
$145.88 million $5.6 million
May 5, 2025 $14.72
+0.91%
$147.1 million $5.02 million
May 4, 2025 $14.59
-3.97%
$145.77 million $4.78 million
May 3, 2025 $15.19
-5.85%
$151.8 million $5.9 million
May 2, 2025 $16.14
+0.11%
$161.24 million $4.65 million