Metis Token Historical Data

METIS Page 13
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 37.95
+12.59%
$ 378.37 million $ 9.87 million
Aug 22, 2024 $ 33.7
+2.59%
$ 336.06 million $ 6.11 million
Aug 21, 2024 $ 32.85
+5.85%
$ 327.56 million $ 5.75 million
Aug 20, 2024 $ 31.03
-1.29%
$ 309.44 million $ 4.62 million
Aug 19, 2024 $ 31.44
+0.56%
$ 313.5 million $ 4.45 million
Aug 18, 2024 $ 31.27
+0.37%
$ 311.75 million $ 3.98 million
Aug 17, 2024 $ 31.15
+0.52%
$ 310.55 million $ 3.38 million
Aug 16, 2024 $ 30.98
-0.86%
$ 308.93 million $ 4.84 million
Aug 15, 2024 $ 31.25
-3.66%
$ 311.6 million $ 6.67 million
Aug 14, 2024 $ 32.44
-3.68%
$ 323.44 million $ 7.39 million
Aug 13, 2024 $ 33.68
-0.02%
$ 335.81 million $ 8.37 million
Aug 12, 2024 $ 33.69
+9.11%
$ 335.88 million $ 10.48 million
Aug 11, 2024 $ 30.87
-6.45%
$ 307.8 million $ 8.53 million
Aug 10, 2024 $ 33
+0.25%
$ 329.61 million $ 5.83 million
Aug 9, 2024 $ 32.91
-4.06%
$ 328.77 million $ 7.97 million
Aug 8, 2024 $ 34.31
+17.98%
$ 342.68 million $ 11.45 million
Aug 7, 2024 $ 29.08
-5.17%
$ 290.46 million $ 10.23 million
Aug 6, 2024 $ 30.66
+10.70%
$ 306.28 million $ 13.76 million
Aug 5, 2024 $ 27.7
-14.99%
$ 276.69 million $ 34.41 million
Aug 4, 2024 $ 32.58
-10.08%
$ 325.46 million $ 10.65 million
Aug 3, 2024 $ 36.23
-7.68%
$ 361.94 million $ 9.94 million
Aug 2, 2024 $ 39.25
-7.93%
$ 392.04 million $ 10.43 million
Aug 1, 2024 $ 42.63
-4.06%
$ 425.82 million $ 10.03 million
Jul 31, 2024 $ 44.43
-5.34%
$ 443.82 million $ 8.43 million
Jul 30, 2024 $ 46.94
-1.85%
$ 468.89 million $ 7.59 million
Jul 29, 2024 $ 47.83
-1.70%
$ 477.74 million $ 11.17 million
Jul 28, 2024 $ 48.65
-0.68%
$ 485.97 million $ 7.54 million
Jul 27, 2024 $ 48.99
-0.31%
$ 489.33 million $ 9.33 million
Jul 26, 2024 $ 49.14
+9.06%
$ 490.87 million $ 14.12 million
Jul 25, 2024 $ 45.04
-6.54%
$ 449.95 million $ 13.78 million
Jul 24, 2024 $ 48.2
-3.88%
$ 481.43 million $ 10.63 million
Jul 23, 2024 $ 50.12
+3.75%
$ 500.65 million $ 19.87 million
Jul 22, 2024 $ 48.31
-3.37%
$ 482.56 million $ 21.47 million
Jul 21, 2024 $ 49.99
+0.30%
$ 499.37 million $ 10.07 million
Jul 20, 2024 $ 49.84
+1.01%
$ 497.89 million $ 12.72 million
Jul 19, 2024 $ 49.32
+6.36%
$ 492.62 million $ 14.39 million
Jul 18, 2024 $ 46.37
+1.41%
$ 463.17 million $ 10.75 million
Jul 17, 2024 $ 45.72
-2.57%
$ 456.73 million $ 13.48 million
Jul 16, 2024 $ 46.92
+1.91%
$ 468.68 million $ 13.65 million
Jul 15, 2024 $ 46.04
+12.12%
$ 459.89 million $ 14.29 million
Jul 14, 2024 $ 41.07
+2.34%
$ 410.29 million $ 7.06 million
Jul 13, 2024 $ 40.14
-0.26%
$ 400.91 million $ 7.63 million
Jul 12, 2024 $ 40.22
+0.36%
$ 401.74 million $ 7.74 million
Jul 11, 2024 $ 40.07
-1.75%
$ 400.29 million $ 7.86 million
Jul 10, 2024 $ 40.8
+2.00%
$ 407.56 million $ 7.15 million
Jul 9, 2024 $ 40
+2.02%
$ 399.56 million $ 7.79 million
Jul 8, 2024 $ 39.22
+4.38%
$ 391.79 million $ 19.35 million
Jul 7, 2024 $ 37.58
-4.55%
$ 375.35 million $ 12.19 million
Jul 6, 2024 $ 39.37
+9.51%
$ 393.25 million $ 20.44 million
Jul 5, 2024 $ 35.95
-7.90%
$ 359.08 million $ 31.4 million