Metis Token Historical Data

METIS Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 58.16
-0.14%
$ 580.92 million $ 8.65 million
May 15, 2024 $ 58.24
+7.51%
$ 581.74 million $ 11.01 million
May 14, 2024 $ 54.19
-4.02%
$ 541.27 million $ 11.52 million
May 13, 2024 $ 56.45
-2.70%
$ 563.91 million $ 12.34 million
May 12, 2024 $ 58.02
+0.53%
$ 579.56 million $ 4.97 million
May 11, 2024 $ 57.71
-1.79%
$ 576.47 million $ 6.72 million
May 10, 2024 $ 58.76
-4.42%
$ 586.95 million $ 14.82 million
May 9, 2024 $ 61.47
+5.54%
$ 614.05 million $ 11 million
May 8, 2024 $ 58.18
+0.21%
$ 581.13 million $ 10.17 million
May 7, 2024 $ 58.05
-1.52%
$ 579.91 million $ 10.24 million
May 6, 2024 $ 58.95
-5.22%
$ 588.82 million $ 14.32 million
May 5, 2024 $ 62.19
+1.39%
$ 621.27 million $ 9.11 million
May 4, 2024 $ 61.34
-0.35%
$ 612.75 million $ 7.6 million
May 3, 2024 $ 61.56
+3.29%
$ 614.9 million $ 12.36 million
May 2, 2024 $ 59.6
+0.31%
$ 595.34 million $ 11.04 million
May 1, 2024 $ 59.02
+0.08%
$ 593.47 million $ 20.1 million
Apr 30, 2024 $ 58.98
-8.25%
$ 589.1 million $ 17.95 million
Apr 29, 2024 $ 64.28
-2.67%
$ 642.09 million $ 17.23 million
Apr 28, 2024 $ 66.04
+3.13%
$ 659.72 million $ 20.15 million
Apr 27, 2024 $ 64.11
+3.47%
$ 640.4 million $ 13.34 million
Apr 26, 2024 $ 61.96
-3.91%
$ 618.91 million $ 13.42 million
Apr 25, 2024 $ 64.47
-0.43%
$ 643.97 million $ 18.85 million
Apr 24, 2024 $ 64.75
-4.22%
$ 646.76 million $ 26.64 million
Apr 23, 2024 $ 67.6
-1.19%
$ 675.29 million $ 22.3 million
Apr 22, 2024 $ 68.42
+4.34%
$ 683.42 million $ 23.86 million
Apr 21, 2024 $ 65.59
-2.62%
$ 655.16 million $ 16.71 million
Apr 20, 2024 $ 67.36
+8.56%
$ 672.91 million $ 20.52 million
Apr 19, 2024 $ 62.06
+4.78%
$ 619.9 million $ 32.57 million
Apr 18, 2024 $ 59.23
+4.16%
$ 591.61 million $ 18.79 million
Apr 17, 2024 $ 56.86
-2.15%
$ 568 million $ 22.24 million
Apr 16, 2024 $ 58.11
+1.72%
$ 580.46 million $ 22.43 million
Apr 15, 2024 $ 57.12
-5.50%
$ 570.61 million $ 34.7 million
Apr 14, 2024 $ 60.44
+6.84%
$ 603.78 million $ 48.13 million
Apr 13, 2024 $ 56.56
-17.05%
$ 554.8 million $ 75.51 million
Apr 12, 2024 $ 68.18
-21.55%
$ 668.78 million $ 70.71 million
Apr 11, 2024 $ 86.91
-4.28%
$ 852.48 million $ 21.03 million
Apr 10, 2024 $ 90.8
-0.07%
$ 890.62 million $ 34.82 million
Apr 9, 2024 $ 90.86
-5.65%
$ 891.27 million $ 40.53 million
Apr 8, 2024 $ 96.3
+7.42%
$ 944.6 million $ 31.97 million
Apr 7, 2024 $ 89.64
+2.21%
$ 879.3 million $ 20.47 million
Apr 6, 2024 $ 87.71
+3.05%
$ 860.4 million $ 15.99 million
Apr 5, 2024 $ 85.12
-4.58%
$ 834.91 million $ 21.3 million
Apr 4, 2024 $ 89.2
+1.29%
$ 874.97 million $ 26.69 million
Apr 3, 2024 $ 88.07
-1.02%
$ 863.84 million $ 39.04 million
Apr 2, 2024 $ 88.98
-8.89%
$ 872.77 million $ 47.17 million
Apr 1, 2024 $ 97.67
-5.27%
$ 958.03 million $ 40.61 million
Mar 31, 2024 $ 103.1
+6.58%
$ 1.01 billion $ 42.16 million
Mar 30, 2024 $ 96.73
-1.56%
$ 948.86 million $ 22.99 million
Mar 29, 2024 $ 98.26
-3.40%
$ 963.84 million $ 28.46 million
Mar 28, 2024 $ 101.72
+0.39%
$ 997.79 million $ 31.1 million