Metis Token Historical Data

METIS Page 11
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $16.12
+1.47%
$161.01 million $5.14 million
Apr 30, 2025 $15.88
-1.74%
$158.68 million $9.1 million
Apr 29, 2025 $16.17
-0.31%
$161.55 million $3.69 million
Apr 28, 2025 $16.22
+2.62%
$162.06 million $5.99 million
Apr 27, 2025 $15.81
-6.35%
$157.91 million $6.09 million
Apr 26, 2025 $16.88
+3.73%
$168.62 million $6.55 million
Apr 25, 2025 $16.27
+2.11%
$162.55 million $7.56 million
Apr 24, 2025 $15.93
+0.03%
$159.19 million $6.29 million
Apr 23, 2025 $15.93
+2.25%
$159.14 million $11.6 million
Apr 22, 2025 $15.58
+8.85%
$155.64 million $11.84 million
Apr 21, 2025 $14.31
-0.23%
$142.98 million $7.94 million
Apr 20, 2025 $14.34
+1.16%
$143.31 million $8.82 million
Apr 19, 2025 $14.18
+4.78%
$141.65 million $8.57 million
Apr 18, 2025 $13.53
+3.50%
$135.17 million $5.39 million
Apr 17, 2025 $13.07
+3.36%
$130.6 million $5.58 million
Apr 16, 2025 $12.65
-3.50%
$126.36 million $7.85 million
Apr 15, 2025 $13.11
-4.41%
$130.93 million $7.45 million
Apr 14, 2025 $13.71
+1.90%
$136.98 million $8.75 million
Apr 13, 2025 $13.45
-6.36%
$134.42 million $7.56 million
Apr 12, 2025 $14.37
+6.20%
$143.55 million $5.8 million
Apr 11, 2025 $13.53
+3.42%
$135.17 million $5.53 million
Apr 10, 2025 $13.08
-5.89%
$130.66 million $6.38 million
Apr 9, 2025 $13.9
+9.29%
$138.83 million $10.97 million
Apr 8, 2025 $12.71
-4.09%
$127.03 million $6.11 million
Apr 7, 2025 $13.25
+1.01%
$132.42 million $15.09 million
Apr 6, 2025 $13.12
-11.57%
$131.09 million $10.3 million
Apr 5, 2025 $14.83
-0.94%
$148.14 million $3.76 million
Apr 4, 2025 $14.97
+1.01%
$149.56 million $8.21 million
Apr 3, 2025 $14.82
+2.34%
$148.09 million $9.94 million
Apr 2, 2025 $14.48
-8.52%
$144.69 million $10.62 million
Apr 1, 2025 $15.83
+3.32%
$158.19 million $6.96 million
Mar 31, 2025 $15.33
+0.07%
$153.13 million $8.52 million
Mar 30, 2025 $15.3
+1.23%
$152.89 million $4.4 million
Mar 29, 2025 $15.11
-7.07%
$150.96 million $6.37 million
Mar 28, 2025 $16.26
-11.88%
$162.44 million $10.24 million
Mar 27, 2025 $18.45
+0.20%
$184.37 million $6.48 million
Mar 26, 2025 $18.41
-0.91%
$183.96 million $8.8 million
Mar 25, 2025 $18.58
+0.45%
$185.64 million $7.27 million
Mar 24, 2025 $18.5
+0.15%
$184.8 million $8.24 million
Mar 23, 2025 $18.47
+2.92%
$184.51 million $6.7 million
Mar 22, 2025 $17.94
+1.83%
$179.27 million $6.38 million
Mar 21, 2025 $17.62
-1.08%
$176.03 million $7.28 million
Mar 20, 2025 $17.81
-2.05%
$177.98 million $7.15 million
Mar 19, 2025 $18.19
+5.13%
$181.7 million $9.4 million
Mar 18, 2025 $17.3
-2.01%
$172.83 million $12.33 million
Mar 17, 2025 $17.65
+4.82%
$176.37 million $8.46 million
Mar 16, 2025 $16.84
-3.60%
$168.27 million $14.68 million
Mar 15, 2025 $17.48
+4.80%
$174.62 million $4.01 million
Mar 14, 2025 $16.95
+3.92%
$169.26 million $5.41 million
Mar 13, 2025 $16.32
-2.90%
$163.01 million $5.19 million