Metis Token Historical Data

METIS Page 17
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $35.95
-7.90%
$359.08 million $31.4 million
Jul 4, 2024 $39.05
-14.92%
$390.05 million $16.42 million
Jul 3, 2024 $45.89
-5.44%
$458.42 million $12.95 million
Jul 2, 2024 $48.53
+1.86%
$484.78 million $8.46 million
Jul 1, 2024 $47.65
-0.88%
$475.94 million $12.23 million
Jun 30, 2024 $48.07
+4.02%
$480.18 million $7.97 million
Jun 29, 2024 $46.21
-2.28%
$461.64 million $6.12 million
Jun 28, 2024 $47.29
-3.25%
$472.41 million $10.64 million
Jun 27, 2024 $48.88
+1.02%
$488.25 million $10.86 million
Jun 26, 2024 $48.39
-2.34%
$483.33 million $12.06 million
Jun 25, 2024 $49.54
+4.77%
$494.9 million $18.75 million
Jun 24, 2024 $47.29
+0.05%
$472.35 million $16.52 million
Jun 23, 2024 $47.26
-3.27%
$472.12 million $9.59 million
Jun 22, 2024 $48.86
-2.42%
$488.09 million $9.4 million
Jun 21, 2024 $50.08
-1.16%
$500.21 million $13.04 million
Jun 20, 2024 $50.67
-4.65%
$506.11 million $16.67 million
Jun 19, 2024 $53.11
+0.20%
$529.7 million $20.06 million
Jun 18, 2024 $53
-7.14%
$529.44 million $24.71 million
Jun 17, 2024 $57.08
-5.88%
$570.19 million $17.09 million
Jun 16, 2024 $60.65
+0.04%
$605.83 million $7.11 million
Jun 15, 2024 $60.62
+3.03%
$605.55 million $10.64 million
Jun 14, 2024 $58.84
-2.01%
$587.73 million $14.94 million
Jun 13, 2024 $60.04
-1.43%
$599.79 million $14.33 million
Jun 12, 2024 $60.92
+2.18%
$608.54 million $15.09 million
Jun 11, 2024 $59.62
-6.70%
$595.56 million $16 million
Jun 10, 2024 $63.9
-4.27%
$638.29 million $10.13 million
Jun 9, 2024 $66.74
+0.30%
$666.71 million $8.06 million
Jun 8, 2024 $66.54
-3.99%
$664.67 million $16.14 million
Jun 7, 2024 $69.3
-8.39%
$692.24 million $23.29 million
Jun 6, 2024 $75.64
-3.99%
$755.62 million $12.67 million
Jun 5, 2024 $78.79
+2.96%
$787.05 million $19.71 million
Jun 4, 2024 $76.52
+1.45%
$764.4 million $15.72 million
Jun 3, 2024 $75.43
-1.34%
$753.44 million $15.58 million
Jun 2, 2024 $76.45
-1.51%
$763.66 million $13.49 million
Jun 1, 2024 $77.63
+0.53%
$775.41 million $15.99 million
May 31, 2024 $77.23
+0.79%
$771.41 million $21.1 million
May 30, 2024 $76.62
+2.36%
$765.36 million $33.27 million
May 29, 2024 $74.85
-1.76%
$747.1 million $22.87 million
May 28, 2024 $76.19
-3.16%
$761.06 million $22.71 million
May 27, 2024 $78.68
-1.94%
$785.92 million $28.36 million
May 26, 2024 $80.23
+6.41%
$801.45 million $55.68 million
May 25, 2024 $75.4
+1.79%
$753.15 million $17.32 million
May 24, 2024 $74.07
-5.98%
$739.88 million $34.61 million
May 23, 2024 $78.78
+3.45%
$786.94 million $69.1 million
May 22, 2024 $76.15
-4.62%
$760.7 million $44.67 million
May 21, 2024 $79.84
+1.05%
$797.5 million $107.82 million
May 20, 2024 $79
+33.21%
$789.14 million $45.86 million
May 19, 2024 $59.3
-3.35%
$592.4 million $7.21 million
May 18, 2024 $61.36
+0.19%
$612.9 million $8.08 million
May 17, 2024 $61.24
+5.30%
$611.71 million $11.18 million