Metis Token Historical Data

METIS Page 15
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $33.73
-2.05%
$337.02 million $8.15 million
Oct 12, 2024 $34.44
+1.50%
$344.07 million $7.18 million
Oct 11, 2024 $33.92
+7.30%
$338.95 million $12.26 million
Oct 10, 2024 $31.62
+0.35%
$315.91 million $7.98 million
Oct 9, 2024 $31.51
-6.11%
$314.78 million $9.17 million
Oct 8, 2024 $33.56
-4.82%
$335.25 million $12.07 million
Oct 7, 2024 $35.28
-1.38%
$352.48 million $9.19 million
Oct 6, 2024 $35.77
+4.33%
$357.43 million $8.87 million
Oct 5, 2024 $34.29
-0.80%
$341.9 million $6.92 million
Oct 4, 2024 $34.58
+5.65%
$344.83 million $9.33 million
Oct 3, 2024 $32.73
-0.45%
$326.38 million $7.78 million
Oct 2, 2024 $32.88
-3.75%
$327.88 million $11.28 million
Oct 1, 2024 $34.17
-10.26%
$340.67 million $17.95 million
Sep 30, 2024 $38.07
-6.65%
$379.63 million $14.24 million
Sep 29, 2024 $40.78
+0.87%
$406.62 million $12.74 million
Sep 28, 2024 $40.41
-3.11%
$402.95 million $10.52 million
Sep 27, 2024 $41.68
+3.31%
$415.56 million $9.22 million
Sep 26, 2024 $40.34
+2.28%
$402.24 million $8.86 million
Sep 25, 2024 $39.44
-3.12%
$393.27 million $11.48 million
Sep 24, 2024 $40.71
+10.06%
$405.89 million $16.49 million
Sep 23, 2024 $36.97
+2.10%
$368.67 million $16.45 million
Sep 22, 2024 $36.18
-2.81%
$360.78 million $7.01 million
Sep 21, 2024 $37.23
+0.06%
$371.2 million $4.61 million
Sep 20, 2024 $37.2
+9.35%
$370.92 million $17.87 million
Sep 19, 2024 $34.01
+4.78%
$339.16 million $7.8 million
Sep 18, 2024 $32.46
+3.28%
$323.69 million $5.82 million
Sep 17, 2024 $31.43
+5.81%
$313.38 million $8.45 million
Sep 16, 2024 $29.7
-2.58%
$296.18 million $5.34 million
Sep 15, 2024 $30.5
-6.24%
$304.08 million $5.18 million
Sep 14, 2024 $32.52
-2.02%
$324.29 million $4.57 million
Sep 13, 2024 $33.16
+8.60%
$330.64 million $6.5 million
Sep 12, 2024 $30.53
+3.06%
$304.43 million $4.04 million
Sep 11, 2024 $29.63
-2.93%
$295.4 million $5.55 million
Sep 10, 2024 $30.52
+0.36%
$304.32 million $4.87 million
Sep 9, 2024 $30.41
+4.42%
$303.24 million $5.89 million
Sep 8, 2024 $29.13
+3.23%
$290.44 million $4.44 million
Sep 7, 2024 $28.22
+1.84%
$281.39 million $3.63 million
Sep 6, 2024 $27.71
-6.30%
$276.34 million $6.83 million
Sep 5, 2024 $29.58
-3.69%
$294.91 million $4.95 million
Sep 4, 2024 $30.72
+0.89%
$306.31 million $5.45 million
Sep 3, 2024 $30.45
-4.38%
$303.57 million $3.81 million
Sep 2, 2024 $31.84
+5.36%
$317.49 million $4.24 million
Sep 1, 2024 $30.22
-3.84%
$301.33 million $4.31 million
Aug 31, 2024 $31.43
-2.53%
$313.4 million $3.27 million
Aug 30, 2024 $32.25
-2.08%
$321.52 million $4.98 million
Aug 29, 2024 $32.94
+0.28%
$328.4 million $4.66 million
Aug 28, 2024 $32.84
-1.44%
$327.46 million $7.5 million
Aug 27, 2024 $33.32
-7.52%
$332.33 million $6.45 million
Aug 26, 2024 $36.03
-7.35%
$359.26 million $6.97 million
Aug 25, 2024 $38.89
-4.10%
$387.74 million $6.63 million