Metis Token Historical Data

METIS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 12, 2024 $ 34.44
+1.50%
$ 344.07 million $ 7.18 million
Oct 11, 2024 $ 33.92
+7.30%
$ 338.95 million $ 12.26 million
Oct 10, 2024 $ 31.62
+0.35%
$ 315.91 million $ 7.98 million
Oct 9, 2024 $ 31.51
-6.11%
$ 314.78 million $ 9.17 million
Oct 8, 2024 $ 33.56
-4.82%
$ 335.25 million $ 12.07 million
Oct 7, 2024 $ 35.28
-1.38%
$ 352.48 million $ 9.19 million
Oct 6, 2024 $ 35.77
+4.33%
$ 357.43 million $ 8.87 million
Oct 5, 2024 $ 34.29
-0.80%
$ 341.9 million $ 6.92 million
Oct 4, 2024 $ 34.58
+5.65%
$ 344.83 million $ 9.33 million
Oct 3, 2024 $ 32.73
-0.45%
$ 326.38 million $ 7.78 million
Oct 2, 2024 $ 32.88
-3.75%
$ 327.88 million $ 11.28 million
Oct 1, 2024 $ 34.17
-10.26%
$ 340.67 million $ 17.95 million
Sep 30, 2024 $ 38.07
-6.65%
$ 379.63 million $ 14.24 million
Sep 29, 2024 $ 40.78
+0.87%
$ 406.62 million $ 12.74 million
Sep 28, 2024 $ 40.41
-3.11%
$ 402.95 million $ 10.52 million
Sep 27, 2024 $ 41.68
+3.31%
$ 415.56 million $ 9.22 million
Sep 26, 2024 $ 40.34
+2.28%
$ 402.24 million $ 8.86 million
Sep 25, 2024 $ 39.44
-3.12%
$ 393.27 million $ 11.48 million
Sep 24, 2024 $ 40.71
+10.06%
$ 405.89 million $ 16.49 million
Sep 23, 2024 $ 36.97
+2.10%
$ 368.67 million $ 16.45 million
Sep 22, 2024 $ 36.18
-2.81%
$ 360.78 million $ 7.01 million
Sep 21, 2024 $ 37.23
+0.06%
$ 371.2 million $ 4.61 million
Sep 20, 2024 $ 37.2
+9.35%
$ 370.92 million $ 17.87 million
Sep 19, 2024 $ 34.01
+4.78%
$ 339.16 million $ 7.8 million
Sep 18, 2024 $ 32.46
+3.28%
$ 323.69 million $ 5.82 million
Sep 17, 2024 $ 31.43
+5.81%
$ 313.38 million $ 8.45 million
Sep 16, 2024 $ 29.7
-2.58%
$ 296.18 million $ 5.34 million
Sep 15, 2024 $ 30.5
-6.24%
$ 304.08 million $ 5.18 million
Sep 14, 2024 $ 32.52
-2.02%
$ 324.29 million $ 4.57 million
Sep 13, 2024 $ 33.16
+8.60%
$ 330.64 million $ 6.5 million
Sep 12, 2024 $ 30.53
+3.06%
$ 304.43 million $ 4.04 million
Sep 11, 2024 $ 29.63
-2.93%
$ 295.4 million $ 5.55 million
Sep 10, 2024 $ 30.52
+0.36%
$ 304.32 million $ 4.87 million
Sep 9, 2024 $ 30.41
+4.42%
$ 303.24 million $ 5.89 million
Sep 8, 2024 $ 29.13
+3.23%
$ 290.44 million $ 4.44 million
Sep 7, 2024 $ 28.22
+1.84%
$ 281.39 million $ 3.63 million
Sep 6, 2024 $ 27.71
-6.30%
$ 276.34 million $ 6.83 million
Sep 5, 2024 $ 29.58
-3.69%
$ 294.91 million $ 4.95 million
Sep 4, 2024 $ 30.72
+0.89%
$ 306.31 million $ 5.45 million
Sep 3, 2024 $ 30.45
-4.38%
$ 303.57 million $ 3.81 million
Sep 2, 2024 $ 31.84
+5.36%
$ 317.49 million $ 4.24 million
Sep 1, 2024 $ 30.22
-3.84%
$ 301.33 million $ 4.31 million
Aug 31, 2024 $ 31.43
-2.53%
$ 313.4 million $ 3.27 million
Aug 30, 2024 $ 32.25
-2.08%
$ 321.52 million $ 4.98 million
Aug 29, 2024 $ 32.94
+0.28%
$ 328.4 million $ 4.66 million
Aug 28, 2024 $ 32.84
-1.44%
$ 327.46 million $ 7.5 million
Aug 27, 2024 $ 33.32
-7.52%
$ 332.33 million $ 6.45 million
Aug 26, 2024 $ 36.03
-7.35%
$ 359.26 million $ 6.97 million
Aug 25, 2024 $ 38.89
-4.10%
$ 387.74 million $ 6.63 million
Aug 24, 2024 $ 40.55
+6.86%
$ 404.31 million $ 9.12 million