Metis Token Historical Data

METIS Page 14
Download
Date Close Price change Market cap Trading volume
Mar 20, 12 AM $ 3.16
+0.10%
$ 31.54 million $ 3.38 million
Mar 19, 11 PM $ 3.15
-0.05%
$ 31.5 million $ 3.47 million
Mar 19, 10 PM $ 3.15
+0.11%
$ 31.52 million $ 3.42 million
Mar 19, 9 PM $ 3.15
-0.65%
$ 31.49 million $ 3.42 million
Mar 19, 8 PM $ 3.17
+0.02%
$ 31.69 million $ 3.36 million
Mar 19, 7 PM $ 3.17
+0.91%
$ 31.68 million $ 3.29 million
Mar 19, 6 PM $ 3.14
-0.48%
$ 31.4 million $ 3.15 million
Mar 19, 5 PM $ 3.16
+1.67%
$ 31.55 million $ 3.14 million
Mar 19, 4 PM $ 3.11
+0.36%
$ 31.03 million $ 2.95 million
Mar 19, 3 PM $ 3.09
-0.09%
$ 30.92 million $ 2.87 million
Mar 19, 2 PM $ 3.1
-0.40%
$ 30.95 million $ 2.91 million
Mar 19, 1 PM $ 3.11
+0.42%
$ 31.07 million $ 3.07 million
Mar 19, 12 PM $ 3.1
-1.31%
$ 30.94 million $ 3.14 million
Mar 19, 11 AM $ 3.14
-0.11%
$ 31.35 million $ 3.56 million
Mar 19, 10 AM $ 3.14
-0.77%
$ 31.39 million $ 3.63 million
Mar 19, 9 AM $ 3.17
+0.71%
$ 31.63 million $ 3.62 million
Mar 19, 8 AM $ 3.14
+0.14%
$ 31.41 million $ 3.84 million
Mar 19, 7 AM $ 3.14
-0.45%
$ 31.36 million $ 3.81 million
Mar 19, 6 AM $ 3.15
-0.54%
$ 31.51 million $ 3.72 million
Mar 19, 5 AM $ 3.17
-0.47%
$ 31.68 million $ 3.65 million
Mar 19, 4 AM $ 3.19
-0.79%
$ 31.83 million $ 3.61 million
Mar 19, 3 AM $ 3.21
+0.40%
$ 32.08 million $ 3.59 million
Mar 19, 2 AM $ 3.2
-0.04%
$ 31.95 million $ 3.56 million
Mar 19, 1 AM $ 3.2
-0.35%
$ 31.96 million $ 3.58 million
Mar 19, 12 AM $ 3.21
-0.62%
$ 32.08 million $ 3.63 million
Mar 18, 11 PM $ 3.23
+0.17%
$ 32.28 million $ 3.72 million
Mar 18, 10 PM $ 3.23
-0.65%
$ 32.22 million $ 3.69 million
Mar 18, 9 PM $ 3.25
+0.47%
$ 32.43 million $ 3.7 million
Mar 18, 8 PM $ 3.23
+0.25%
$ 32.28 million $ 3.67 million
Mar 18, 7 PM $ 3.22
+0.14%
$ 32.2 million $ 3.61 million
Mar 18, 6 PM $ 3.22
-0.91%
$ 32.16 million $ 3.67 million
Mar 18, 5 PM $ 3.25
+0.59%
$ 32.45 million $ 3.65 million
Mar 18, 4 PM $ 3.23
+0.47%
$ 32.26 million $ 3.63 million
Mar 18, 3 PM $ 3.21
-0.05%
$ 32.11 million $ 3.6 million
Mar 18, 2 PM $ 3.22
-0.77%
$ 32.13 million $ 3.57 million
Mar 18, 1 PM $ 3.24
-0.82%
$ 32.38 million $ 3.34 million
Mar 18, 12 PM $ 3.27
-2.19%
$ 32.65 million $ 3.21 million
Mar 18, 11 AM $ 3.34
-2.32%
$ 33.38 million $ 2.82 million
Mar 18, 10 AM $ 3.42
-1.12%
$ 34.17 million $ 2.66 million
Mar 18, 9 AM $ 3.46
+0.52%
$ 34.56 million $ 2.66 million
Mar 18, 8 AM $ 3.44
+0.50%
$ 34.38 million $ 2.44 million
Mar 18, 7 AM $ 3.42
+0.46%
$ 34.21 million $ 2.44 million
Mar 18, 6 AM $ 3.41
-0.05%
$ 34.08 million $ 2.45 million
Mar 18, 5 AM $ 3.41
+0.50%
$ 34.11 million $ 2.44 million
Mar 18, 4 AM $ 3.39
-0.53%
$ 33.9 million $ 2.47 million
Mar 18, 3 AM $ 3.41
-0.11%
$ 34.08 million $ 2.55 million
Mar 18, 2 AM $ 3.41
+0.59%
$ 34.12 million $ 2.66 million
Mar 18, 1 AM $ 3.39
+0.31%
$ 33.92 million $ 2.69 million
Mar 18, 12 AM $ 3.38
-1.11%
$ 33.81 million $ 2.82 million
Mar 17, 11 PM $ 3.42
-0.33%
$ 34.19 million $ 2.74 million