Metis Token Historical Data

METIS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 101.32
-2.65%
$ 993.9 million $ 43.83 million
Mar 26, 2024 $ 104.08
-3.50%
$ 1.02 billion $ 44.34 million
Mar 25, 2024 $ 107.86
+6.72%
$ 1.06 billion $ 53.3 million
Mar 24, 2024 $ 101.08
+4.78%
$ 991.47 million $ 32.03 million
Mar 23, 2024 $ 96.47
-3.21%
$ 946.31 million $ 22.24 million
Mar 22, 2024 $ 99.67
-5.65%
$ 977.66 million $ 45.03 million
Mar 21, 2024 $ 105.64
+1.10%
$ 1.04 billion $ 47.66 million
Mar 20, 2024 $ 104.5
+16.27%
$ 1.03 billion $ 99.92 million
Mar 19, 2024 $ 89.87
-5.35%
$ 881.58 million $ 57.88 million
Mar 18, 2024 $ 94.95
-9.61%
$ 931.34 million $ 46.53 million
Mar 17, 2024 $ 105.04
+1.31%
$ 1.03 billion $ 53.98 million
Mar 16, 2024 $ 103.68
-8.98%
$ 1.02 billion $ 68.15 million
Mar 15, 2024 $ 113.91
-9.93%
$ 1.12 billion $ 85.57 million
Mar 14, 2024 $ 126.46
-5.18%
$ 1.24 billion $ 81.32 million
Mar 13, 2024 $ 133.37
+1.43%
$ 1.31 billion $ 96.04 million
Mar 12, 2024 $ 131.48
-2.04%
$ 1.29 billion $ 136.13 million
Mar 11, 2024 $ 134.28
+23.08%
$ 1.32 billion $ 458.5 million
Mar 10, 2024 $ 109.16
+4.64%
$ 1.07 billion $ 43.57 million
Mar 9, 2024 $ 104.32
+7.74%
$ 1.02 billion $ 36.62 million
Mar 8, 2024 $ 96.83
-2.78%
$ 949.8 million $ 37.33 million
Mar 7, 2024 $ 99.62
+0.56%
$ 977.18 million $ 43.88 million
Mar 6, 2024 $ 99.07
+4.69%
$ 971.75 million $ 47.67 million
Mar 5, 2024 $ 94.62
-3.91%
$ 928.16 million $ 89.37 million
Mar 4, 2024 $ 98.49
-7.25%
$ 966.06 million $ 52.18 million
Mar 3, 2024 $ 106.19
-1.41%
$ 1.04 billion $ 38.15 million
Mar 2, 2024 $ 107.7
-7.02%
$ 1.06 billion $ 33.46 million
Mar 1, 2024 $ 115.84
+3.69%
$ 1.14 billion $ 37.65 million
Feb 29, 2024 $ 111.71
+1.16%
$ 1.1 billion $ 48.58 million
Feb 28, 2024 $ 110.42
+0.74%
$ 1.08 billion $ 44.44 million
Feb 27, 2024 $ 109.61
+3.00%
$ 1.08 billion $ 41.27 million
Feb 26, 2024 $ 106.42
-3.15%
$ 1.04 billion $ 36.63 million
Feb 25, 2024 $ 109.87
+11.50%
$ 1.08 billion $ 66.83 million
Feb 24, 2024 $ 98.54
+11.24%
$ 966.62 million $ 32.09 million
Feb 23, 2024 $ 88.59
-0.06%
$ 869.02 million $ 43.24 million
Feb 22, 2024 $ 88.65
+4.02%
$ 869.55 million $ 20.18 million
Feb 21, 2024 $ 85.22
-4.37%
$ 835.9 million $ 22.91 million
Feb 20, 2024 $ 89.12
-0.73%
$ 874.15 million $ 28.74 million
Feb 19, 2024 $ 89.7
+1.88%
$ 879.83 million $ 19.49 million
Feb 18, 2024 $ 88.04
+4.96%
$ 863.58 million $ 12.8 million
Feb 17, 2024 $ 83.88
-3.85%
$ 822.81 million $ 19.48 million
Feb 16, 2024 $ 87.24
-6.01%
$ 855.77 million $ 26.54 million
Feb 15, 2024 $ 92.82
+2.87%
$ 910.48 million $ 26.45 million
Feb 14, 2024 $ 90.2
+1.09%
$ 884.76 million $ 21.63 million
Feb 13, 2024 $ 89.22
-3.58%
$ 875.17 million $ 20.81 million
Feb 12, 2024 $ 92.53
+6.74%
$ 907.62 million $ 21.17 million
Feb 11, 2024 $ 86.68
+0.75%
$ 850.23 million $ 16.56 million
Feb 10, 2024 $ 86.03
-2.19%
$ 843.86 million $ 19.67 million
Feb 9, 2024 $ 87.96
+4.53%
$ 862.77 million $ 15.15 million
Feb 8, 2024 $ 84.15
-1.59%
$ 825.41 million $ 19.58 million
Feb 7, 2024 $ 85.51
-1.51%
$ 838.76 million $ 20.88 million