Metis Token Historical Data

METIS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 35.95
-7.90%
$ 359.08 million $ 31.4 million
Jul 4, 2024 $ 39.05
-14.92%
$ 390.05 million $ 16.42 million
Jul 3, 2024 $ 45.89
-5.44%
$ 458.42 million $ 12.95 million
Jul 2, 2024 $ 48.53
+1.86%
$ 484.78 million $ 8.46 million
Jul 1, 2024 $ 47.65
-0.88%
$ 475.94 million $ 12.23 million
Jun 30, 2024 $ 48.07
+4.02%
$ 480.18 million $ 7.97 million
Jun 29, 2024 $ 46.21
-2.28%
$ 461.64 million $ 6.12 million
Jun 28, 2024 $ 47.29
-3.25%
$ 472.41 million $ 10.64 million
Jun 27, 2024 $ 48.88
+1.02%
$ 488.25 million $ 10.86 million
Jun 26, 2024 $ 48.39
-2.34%
$ 483.33 million $ 12.06 million
Jun 25, 2024 $ 49.54
+4.77%
$ 494.9 million $ 18.75 million
Jun 24, 2024 $ 47.29
+0.05%
$ 472.35 million $ 16.52 million
Jun 23, 2024 $ 47.26
-3.27%
$ 472.12 million $ 9.59 million
Jun 22, 2024 $ 48.86
-2.42%
$ 488.09 million $ 9.4 million
Jun 21, 2024 $ 50.08
-1.16%
$ 500.21 million $ 13.04 million
Jun 20, 2024 $ 50.67
-4.65%
$ 506.11 million $ 16.67 million
Jun 19, 2024 $ 53.11
+0.20%
$ 529.7 million $ 20.06 million
Jun 18, 2024 $ 53
-7.14%
$ 529.44 million $ 24.71 million
Jun 17, 2024 $ 57.08
-5.88%
$ 570.19 million $ 17.09 million
Jun 16, 2024 $ 60.65
+0.04%
$ 605.83 million $ 7.11 million
Jun 15, 2024 $ 60.62
+3.03%
$ 605.55 million $ 10.64 million
Jun 14, 2024 $ 58.84
-2.01%
$ 587.73 million $ 14.94 million
Jun 13, 2024 $ 60.04
-1.43%
$ 599.79 million $ 14.33 million
Jun 12, 2024 $ 60.92
+2.18%
$ 608.54 million $ 15.09 million
Jun 11, 2024 $ 59.62
-6.70%
$ 595.56 million $ 16 million
Jun 10, 2024 $ 63.9
-4.27%
$ 638.29 million $ 10.13 million
Jun 9, 2024 $ 66.74
+0.30%
$ 666.71 million $ 8.06 million
Jun 8, 2024 $ 66.54
-3.99%
$ 664.67 million $ 16.14 million
Jun 7, 2024 $ 69.3
-8.39%
$ 692.24 million $ 23.29 million
Jun 6, 2024 $ 75.64
-3.99%
$ 755.62 million $ 12.67 million
Jun 5, 2024 $ 78.79
+2.96%
$ 787.05 million $ 19.71 million
Jun 4, 2024 $ 76.52
+1.45%
$ 764.4 million $ 15.72 million
Jun 3, 2024 $ 75.43
-1.34%
$ 753.44 million $ 15.58 million
Jun 2, 2024 $ 76.45
-1.51%
$ 763.66 million $ 13.49 million
Jun 1, 2024 $ 77.63
+0.53%
$ 775.41 million $ 15.99 million
May 31, 2024 $ 77.23
+0.79%
$ 771.41 million $ 21.1 million
May 30, 2024 $ 76.62
+2.36%
$ 765.36 million $ 33.27 million
May 29, 2024 $ 74.85
-1.76%
$ 747.1 million $ 22.87 million
May 28, 2024 $ 76.19
-3.16%
$ 761.06 million $ 22.71 million
May 27, 2024 $ 78.68
-1.94%
$ 785.92 million $ 28.36 million
May 26, 2024 $ 80.23
+6.41%
$ 801.45 million $ 55.68 million
May 25, 2024 $ 75.4
+1.79%
$ 753.15 million $ 17.32 million
May 24, 2024 $ 74.07
-5.98%
$ 739.88 million $ 34.61 million
May 23, 2024 $ 78.78
+3.45%
$ 786.94 million $ 69.1 million
May 22, 2024 $ 76.15
-4.62%
$ 760.7 million $ 44.67 million
May 21, 2024 $ 79.84
+1.05%
$ 797.5 million $ 107.82 million
May 20, 2024 $ 79
+33.21%
$ 789.14 million $ 45.86 million
May 19, 2024 $ 59.3
-3.35%
$ 592.4 million $ 7.21 million
May 18, 2024 $ 61.36
+0.19%
$ 612.9 million $ 8.08 million
May 17, 2024 $ 61.24
+5.30%
$ 611.71 million $ 11.18 million