Metis Token Historical Data

METIS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 61.18
-3.17%
$ 611.25 million $ 25.19 million
Nov 30, 2024 $ 63.19
+11.04%
$ 631.31 million $ 36.1 million
Nov 29, 2024 $ 56.91
-2.48%
$ 568.56 million $ 19.04 million
Nov 28, 2024 $ 58.36
-4.42%
$ 583.05 million $ 29.48 million
Nov 27, 2024 $ 61.07
+16.77%
$ 610.13 million $ 38.31 million
Nov 26, 2024 $ 52.28
-8.76%
$ 522.35 million $ 52.81 million
Nov 25, 2024 $ 57.3
-1.54%
$ 572.52 million $ 41.83 million
Nov 24, 2024 $ 58.17
-0.78%
$ 581.15 million $ 40.11 million
Nov 23, 2024 $ 58.62
+16.93%
$ 585.7 million $ 45.79 million
Nov 22, 2024 $ 50.13
+3.25%
$ 500.87 million $ 30.12 million
Nov 21, 2024 $ 48.56
+14.98%
$ 485.12 million $ 145.92 million
Nov 20, 2024 $ 42.23
-5.24%
$ 421.92 million $ 9.71 million
Nov 19, 2024 $ 44.57
-5.05%
$ 445.29 million $ 12.48 million
Nov 18, 2024 $ 46.95
+5.96%
$ 469.08 million $ 16.39 million
Nov 17, 2024 $ 44.29
-6.17%
$ 442.49 million $ 19.45 million
Nov 16, 2024 $ 47.2
+9.40%
$ 471.61 million $ 18.37 million
Nov 15, 2024 $ 43.14
+1.56%
$ 431.03 million $ 19.03 million
Nov 14, 2024 $ 42.46
-7.96%
$ 424.26 million $ 22.16 million
Nov 13, 2024 $ 46.13
-8.26%
$ 460.93 million $ 33.03 million
Nov 12, 2024 $ 50.29
-4.17%
$ 502.45 million $ 39.8 million
Nov 11, 2024 $ 52.48
+2.78%
$ 524.3 million $ 23.74 million
Nov 10, 2024 $ 51.06
+2.19%
$ 510.17 million $ 31.89 million
Nov 9, 2024 $ 49.95
+7.61%
$ 499.08 million $ 20.73 million
Nov 8, 2024 $ 46.41
+3.07%
$ 463.68 million $ 14.53 million
Nov 7, 2024 $ 45.02
+2.05%
$ 449.78 million $ 12.11 million
Nov 6, 2024 $ 44.1
+18.52%
$ 440.58 million $ 20.75 million
Nov 5, 2024 $ 37.18
+3.98%
$ 371.47 million $ 11.81 million
Nov 4, 2024 $ 35.76
-2.85%
$ 357.25 million $ 10.55 million
Nov 3, 2024 $ 36.81
-4.32%
$ 367.73 million $ 11.37 million
Nov 2, 2024 $ 38.47
-5.91%
$ 384.32 million $ 11.52 million
Nov 1, 2024 $ 40.88
-0.70%
$ 408.47 million $ 13.56 million
Oct 31, 2024 $ 41.17
-8.14%
$ 411.34 million $ 14.79 million
Oct 30, 2024 $ 44.82
-1.74%
$ 447.76 million $ 17.67 million
Oct 29, 2024 $ 45.61
+13.12%
$ 455.68 million $ 24.53 million
Oct 28, 2024 $ 40.32
+2.71%
$ 402.82 million $ 12.58 million
Oct 27, 2024 $ 39.23
+2.65%
$ 392 million $ 9.89 million
Oct 26, 2024 $ 38.22
+0.49%
$ 381.86 million $ 15.11 million
Oct 25, 2024 $ 38.05
-12.60%
$ 380.14 million $ 22.98 million
Oct 24, 2024 $ 43.53
+1.72%
$ 434.93 million $ 16.92 million
Oct 23, 2024 $ 42.8
-6.69%
$ 427.59 million $ 20.22 million
Oct 22, 2024 $ 45.87
+3.05%
$ 458.27 million $ 21.33 million
Oct 21, 2024 $ 44.51
-2.64%
$ 444.66 million $ 18.3 million
Oct 20, 2024 $ 45.71
+3.70%
$ 456.72 million $ 21.93 million
Oct 19, 2024 $ 44.08
-3.63%
$ 440.43 million $ 23.82 million
Oct 18, 2024 $ 45.74
+5.07%
$ 457.04 million $ 29.53 million
Oct 17, 2024 $ 43.53
+0.74%
$ 434.87 million $ 22.9 million
Oct 16, 2024 $ 43.21
-2.06%
$ 431.76 million $ 35.8 million
Oct 15, 2024 $ 44.1
+12.89%
$ 440.63 million $ 35.27 million
Oct 14, 2024 $ 39.05
+15.76%
$ 390.17 million $ 15.34 million
Oct 13, 2024 $ 33.73
-2.05%
$ 337.02 million $ 8.15 million