Metis Token Historical Data

METIS Page 16
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $40.55
+6.86%
$404.31 million $9.12 million
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