Metis Token Historical Data

METIS Page 12
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $16.8
+2.68%
$167.85 million $6.85 million
Mar 11, 2025 $16.36
+5.78%
$163.47 million $8.94 million
Mar 10, 2025 $15.48
-9.67%
$154.66 million $9.8 million
Mar 9, 2025 $17.13
-11.12%
$171.17 million $6.2 million
Mar 8, 2025 $19.28
-0.94%
$192.58 million $4.45 million
Mar 7, 2025 $19.47
-3.32%
$194.48 million $6.53 million
Mar 6, 2025 $20.15
-1.65%
$201.29 million $5.99 million
Mar 5, 2025 $20.49
+1.64%
$204.7 million $6.02 million
Mar 4, 2025 $20.16
-3.53%
$201.38 million $15.24 million
Mar 3, 2025 $20.9
-15.46%
$208.77 million $15.12 million
Mar 2, 2025 $24.71
+10.96%
$246.93 million $17.97 million
Mar 1, 2025 $22.27
-2.08%
$222.51 million $8.45 million
Feb 28, 2025 $22.74
-2.53%
$227.16 million $16.6 million
Feb 27, 2025 $23.33
-2.00%
$233.05 million $10.9 million
Feb 26, 2025 $23.8
-8.02%
$237.77 million $16.24 million
Feb 25, 2025 $25.87
-2.38%
$258.51 million $41.75 million
Feb 24, 2025 $26.51
+2.15%
$264.83 million $79.49 million
Feb 23, 2025 $25.94
-0.22%
$259.19 million $7.39 million
Feb 22, 2025 $26
+2.18%
$259.76 million $7.03 million
Feb 21, 2025 $25.46
-2.58%
$254.33 million $14.27 million
Feb 20, 2025 $26.13
+11.92%
$261.03 million $13.46 million
Feb 19, 2025 $23.35
+3.55%
$233.26 million $5.8 million
Feb 18, 2025 $22.56
-4.72%
$225.39 million $10.19 million
Feb 17, 2025 $23.67
+4.64%
$236.52 million $8.34 million
Feb 16, 2025 $22.62
-0.74%
$225.96 million $5.78 million
Feb 15, 2025 $22.78
-3.03%
$227.64 million $5.85 million
Feb 14, 2025 $23.49
+1.26%
$234.65 million $9.71 million
Feb 13, 2025 $23.19
-3.23%
$231.66 million $9.3 million
Feb 12, 2025 $23.96
+5.96%
$239.37 million $11.94 million
Feb 11, 2025 $22.61
-2.04%
$225.9 million $13.11 million
Feb 10, 2025 $23.08
+1.06%
$230.58 million $12.33 million
Feb 9, 2025 $22.84
-0.67%
$228.16 million $13.66 million
Feb 8, 2025 $22.99
+2.63%
$229.74 million $6.21 million
Feb 7, 2025 $22.41
+0.69%
$223.86 million $10.53 million
Feb 6, 2025 $22.25
-5.35%
$222.31 million $7.4 million
Feb 5, 2025 $23.51
-4.60%
$234.88 million $7.47 million
Feb 4, 2025 $24.66
-8.96%
$246.43 million $11.66 million
Feb 3, 2025 $27.08
-0.22%
$270.6 million $46.26 million
Feb 2, 2025 $27.15
-17.31%
$271.21 million $23.56 million
Feb 1, 2025 $32.83
-9.99%
$327.98 million $15.84 million
Jan 31, 2025 $36.48
+7.17%
$364.44 million $19.34 million
Jan 30, 2025 $34.04
+7.41%
$340.1 million $8.71 million
Jan 29, 2025 $31.69
+2.92%
$316.63 million $8.97 million
Jan 28, 2025 $30.8
-5.92%
$307.68 million $14.66 million
Jan 27, 2025 $32.73
-5.36%
$327.01 million $17.6 million
Jan 26, 2025 $34.59
-0.54%
$345.55 million $11.55 million
Jan 25, 2025 $34.78
+2.23%
$347.45 million $12.06 million
Jan 24, 2025 $34.02
-1.57%
$339.87 million $22.15 million
Jan 23, 2025 $34.55
+1.07%
$345.21 million $13.54 million
Jan 22, 2025 $34.19
-2.56%
$341.57 million $11.44 million