Metis Token Historical Data

METIS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 35.74
-3.18%
$ 357.06 million $ 29.47 million
Jan 19, 2025 $ 36.92
-7.31%
$ 368.83 million $ 32.92 million
Jan 18, 2025 $ 39.83
-6.03%
$ 397.96 million $ 52.02 million
Jan 17, 2025 $ 42.39
+13.68%
$ 423.56 million $ 16.98 million
Jan 16, 2025 $ 37.29
-3.37%
$ 372.56 million $ 7.71 million
Jan 15, 2025 $ 38.59
+8.75%
$ 385.53 million $ 9.67 million
Jan 14, 2025 $ 35.49
+2.98%
$ 354.6 million $ 6.19 million
Jan 13, 2025 $ 34.46
-3.16%
$ 344.24 million $ 11.22 million
Jan 12, 2025 $ 35.58
-2.13%
$ 355.44 million $ 5.09 million
Jan 11, 2025 $ 36.36
-3.39%
$ 363.31 million $ 7.67 million
Jan 10, 2025 $ 37.64
+0.11%
$ 376.05 million $ 10.8 million
Jan 9, 2025 $ 37.6
-4.98%
$ 375.68 million $ 11.24 million
Jan 8, 2025 $ 39.56
-8.57%
$ 395.29 million $ 17.2 million
Jan 7, 2025 $ 43.27
-10.23%
$ 432.32 million $ 9.56 million
Jan 6, 2025 $ 48.21
+0.34%
$ 481.64 million $ 7.79 million
Jan 5, 2025 $ 48.04
-0.23%
$ 479.99 million $ 5.05 million
Jan 4, 2025 $ 48.15
+0.97%
$ 481.03 million $ 6.57 million
Jan 3, 2025 $ 47.67
+7.86%
$ 476.32 million $ 9.06 million
Jan 2, 2025 $ 44.19
+2.07%
$ 441.55 million $ 5.96 million
Jan 1, 2025 $ 43.29
+2.19%
$ 432.56 million $ 5.99 million
Dec 31, 2024 $ 42.38
-2.98%
$ 423.38 million $ 10.3 million
Dec 30, 2024 $ 43.69
-0.18%
$ 436.48 million $ 7.92 million
Dec 29, 2024 $ 43.77
-4.50%
$ 437.3 million $ 5.79 million
Dec 28, 2024 $ 45.84
+1.81%
$ 458.03 million $ 6.46 million
Dec 27, 2024 $ 45.02
+3.02%
$ 449.82 million $ 17.49 million
Dec 26, 2024 $ 43.7
-6.27%
$ 436.57 million $ 7.88 million
Dec 25, 2024 $ 46.62
-1.76%
$ 465.74 million $ 8.92 million
Dec 24, 2024 $ 47.44
+2.97%
$ 474.01 million $ 9.11 million
Dec 23, 2024 $ 46.08
+7.88%
$ 460.44 million $ 13.88 million
Dec 22, 2024 $ 42.72
-2.15%
$ 426.78 million $ 11.19 million
Dec 21, 2024 $ 43.67
-4.48%
$ 436.27 million $ 15.38 million
Dec 20, 2024 $ 45.7
+6.23%
$ 456.6 million $ 32.08 million
Dec 19, 2024 $ 43.02
-12.65%
$ 429.79 million $ 29.82 million
Dec 18, 2024 $ 49.24
-9.35%
$ 491.93 million $ 24.87 million
Dec 17, 2024 $ 54.32
-5.13%
$ 542.74 million $ 16.99 million
Dec 16, 2024 $ 57.25
+2.20%
$ 571.99 million $ 23.27 million
Dec 15, 2024 $ 56.01
+5.21%
$ 559.56 million $ 14.36 million
Dec 14, 2024 $ 53.24
-4.80%
$ 531.91 million $ 12.76 million
Dec 13, 2024 $ 55.92
-1.95%
$ 558.71 million $ 18.11 million
Dec 12, 2024 $ 57.03
+2.83%
$ 569.84 million $ 24.61 million
Dec 11, 2024 $ 55.46
+8.56%
$ 554.09 million $ 22.44 million
Dec 10, 2024 $ 51.08
-3.02%
$ 510.33 million $ 44.83 million
Dec 9, 2024 $ 52.67
-20.54%
$ 526.28 million $ 46.2 million
Dec 8, 2024 $ 66.29
-0.40%
$ 662.27 million $ 18.47 million
Dec 7, 2024 $ 66.56
-1.38%
$ 665 million $ 17.3 million
Dec 6, 2024 $ 67.49
+5.78%
$ 674.28 million $ 34.65 million
Dec 5, 2024 $ 63.79
-3.90%
$ 637.76 million $ 37.46 million
Dec 4, 2024 $ 66.37
+0.09%
$ 663.13 million $ 46.61 million
Dec 3, 2024 $ 66.34
+7.15%
$ 662.81 million $ 44.67 million
Dec 2, 2024 $ 61.91
+1.20%
$ 618.56 million $ 34.27 million