Metis Token Historical Data

METIS Page 17
Download
Date Close Price change Market cap Trading volume
Feb 7, 2024 $ 85.51
-1.51%
$ 838.76 million $ 20.88 million
Feb 6, 2024 $ 86.83
+13.36%
$ 851.68 million $ 31.83 million
Feb 5, 2024 $ 76.59
+5.31%
$ 751.28 million $ 14.63 million
Feb 4, 2024 $ 72.73
-3.62%
$ 713.38 million $ 15.45 million
Feb 3, 2024 $ 75.46
-3.98%
$ 740.15 million $ 9.04 million
Feb 2, 2024 $ 78.59
+2.04%
$ 770.86 million $ 13.25 million
Feb 1, 2024 $ 77.01
-4.34%
$ 755.41 million $ 18.72 million
Jan 31, 2024 $ 80.51
-6.65%
$ 789.72 million $ 18.16 million
Jan 30, 2024 $ 86.24
-3.64%
$ 845.94 million $ 20.97 million
Jan 29, 2024 $ 89.53
+7.15%
$ 878.2 million $ 12.99 million
Jan 28, 2024 $ 83.55
-3.02%
$ 819.59 million $ 11.81 million
Jan 27, 2024 $ 86.15
-0.98%
$ 845.04 million $ 12.76 million
Jan 26, 2024 $ 87
+10.62%
$ 853.38 million $ 27.39 million
Jan 25, 2024 $ 78.65
-5.65%
$ 771.48 million $ 18.41 million
Jan 24, 2024 $ 83.36
+0.46%
$ 817.71 million $ 21.45 million
Jan 23, 2024 $ 82.98
-2.47%
$ 813.92 million $ 36.24 million
Jan 22, 2024 $ 85.08
-1.70%
$ 834.52 million $ 30.7 million
Jan 21, 2024 $ 86.55
-3.84%
$ 848.97 million $ 22.64 million
Jan 20, 2024 $ 90
-7.96%
$ 823.73 million $ 27.25 million
Jan 19, 2024 $ 97.78
+1.06%
$ 894.91 million $ 63.19 million
Jan 18, 2024 $ 96.76
-11.19%
$ 885.53 million $ 53.13 million
Jan 17, 2024 $ 108.94
-9.59%
$ 997.08 million $ 46.42 million
Jan 16, 2024 $ 120.49
+0.28%
$ 1.1 billion $ 32.13 million
Jan 15, 2024 $ 120.16
+4.54%
$ 1.1 billion $ 51.66 million
Jan 14, 2024 $ 114.95
+8.16%
$ 1.05 billion $ 78.49 million
Jan 13, 2024 $ 106.31
-2.10%
$ 973.01 million $ 42.79 million
Jan 12, 2024 $ 108.6
+0.51%
$ 993.88 million $ 86.92 million
Jan 11, 2024 $ 108.05
+10.64%
$ 988.91 million $ 88.74 million
Jan 10, 2024 $ 97.58
+15.11%
$ 893.1 million $ 51.48 million
Jan 9, 2024 $ 84.77
-0.40%
$ 775.87 million $ 25.04 million
Jan 8, 2024 $ 85.12
+15.97%
$ 779.03 million $ 38.96 million
Jan 7, 2024 $ 73.4
-8.50%
$ 671.78 million $ 17.83 million
Jan 6, 2024 $ 80.22
-10.60%
$ 734.16 million $ 27.02 million
Jan 5, 2024 $ 89.75
-7.44%
$ 821.39 million $ 33.84 million
Jan 4, 2024 $ 96.98
+14.99%
$ 887.54 million $ 36.07 million
Jan 3, 2024 $ 84.35
-5.85%
$ 771.97 million $ 54.94 million
Jan 2, 2024 $ 89.55
-3.54%
$ 819.6 million $ 45.82 million
Jan 1, 2024 $ 92.82
+25.29%
$ 849.52 million $ 52.58 million
Dec 31, 2023 $ 74.08
-10.29%
$ 677.99 million $ 23.47 million
Dec 30, 2023 $ 82.55
-2.22%
$ 755.47 million $ 36.58 million
Dec 29, 2023 $ 84.42
-0.57%
$ 772.63 million $ 39.75 million
Dec 28, 2023 $ 84.83
-7.96%
$ 776.39 million $ 78.93 million
Dec 27, 2023 $ 92.16
+18.04%
$ 843.47 million $ 114.46 million
Dec 26, 2023 $ 78.07
+12.89%
$ 714.53 million $ 114.08 million
Dec 25, 2023 $ 69.2
+50.51%
$ 633.36 million $ 74.42 million
Dec 24, 2023 $ 45.98
+27.35%
$ 420.84 million $ 19.41 million
Dec 23, 2023 $ 36.09
-8.49%
$ 164.63 million $ 11.54 million
Dec 22, 2023 $ 39.42
+22.82%
$ 179.84 million $ 21.64 million
Dec 21, 2023 $ 32.1
+16.10%
$ 146.43 million $ 10.14 million
Dec 20, 2023 $ 27.65
+7.09%
$ 126.13 million $ 4.16 million