Metis Token Historical Data

METIS Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 25.8
-6.69%
$ 117.72 million $ 10.62 million
Dec 18, 2023 $ 27.66
+15.68%
$ 126.19 million $ 15.93 million
Dec 17, 2023 $ 23.91
-2.74%
$ 109.1 million $ 2.78 million
Dec 16, 2023 $ 24.57
-1.91%
$ 112.11 million $ 3.74 million
Dec 15, 2023 $ 25.06
+0.06%
$ 114.33 million $ 4.48 million
Dec 14, 2023 $ 25.05
-2.09%
$ 114.26 million $ 3.11 million
Dec 13, 2023 $ 25.58
+6.22%
$ 116.72 million $ 3.8 million
Dec 12, 2023 $ 24.09
+2.88%
$ 109.91 million $ 3.47 million
Dec 11, 2023 $ 23.42
-8.12%
$ 106.85 million $ 3.66 million
Dec 10, 2023 $ 25.49
+2.63%
$ 116.3 million $ 3.01 million
Dec 9, 2023 $ 24.84
-6.69%
$ 113.34 million $ 5.24 million
Dec 8, 2023 $ 26.63
+9.10%
$ 121.5 million $ 5.23 million
Dec 7, 2023 $ 24.41
+11.20%
$ 111.36 million $ 4.97 million
Dec 6, 2023 $ 21.95
-5.28%
$ 100.15 million $ 3.53 million
Dec 5, 2023 $ 23.17
-4.96%
$ 105.7 million $ 4.1 million
Dec 4, 2023 $ 24.38
-2.18%
$ 111.21 million $ 61.34 million
Dec 3, 2023 $ 24.91
+13.24%
$ 113.66 million $ 5.18 million
Dec 2, 2023 $ 22
+6.77%
$ 100.35 million $ 2.46 million
Dec 1, 2023 $ 20.6
+3.23%
$ 93.97 million $ 4.48 million
Nov 30, 2023 $ 19.95
+10.23%
$ 91.03 million $ 3.59 million
Nov 29, 2023 $ 18.1
+1.43%
$ 82.56 million $ 3.12 million
Nov 28, 2023 $ 17.84
+1.14%
$ 81.39 million $ 2.37 million
Nov 27, 2023 $ 17.64
-4.09%
$ 80.48 million $ 2.03 million
Nov 26, 2023 $ 18.39
-3.05%
$ 83.91 million $ 2.84 million
Nov 25, 2023 $ 18.97
-0.47%
$ 86.56 million $ 2.72 million
Nov 24, 2023 $ 19.06
+2.34%
$ 86.97 million $ 3.21 million
Nov 23, 2023 $ 18.63
-2.56%
$ 84.98 million $ 3.18 million
Nov 22, 2023 $ 19.12
+11.35%
$ 87.22 million $ 3.39 million
Nov 21, 2023 $ 17.17
-5.98%
$ 78.33 million $ 3.34 million
Nov 20, 2023 $ 18.26
-6.51%
$ 83.3 million $ 3.83 million
Nov 19, 2023 $ 19.53
+11.85%
$ 89.1 million $ 4.12 million
Nov 18, 2023 $ 17.46
-0.50%
$ 79.64 million $ 3.14 million
Nov 17, 2023 $ 17.55
-1.95%
$ 80.04 million $ 3.89 million
Nov 16, 2023 $ 17.9
-5.17%
$ 81.64 million $ 7.94 million
Nov 15, 2023 $ 18.88
-1.04%
$ 86.11 million $ 4.97 million
Nov 14, 2023 $ 19.07
-1.43%
$ 87.01 million $ 5.76 million
Nov 13, 2023 $ 19.36
+1.79%
$ 88.3 million $ 10.59 million
Nov 12, 2023 $ 19.01
+3.62%
$ 86.59 million $ 4.08 million
Nov 11, 2023 $ 18.35
-5.63%
$ 83.7 million $ 5.71 million
Nov 10, 2023 $ 19.44
+3.41%
$ 88.68 million $ 9.34 million
Nov 9, 2023 $ 18.79
+9.32%
$ 85.73 million $ 6.24 million
Nov 8, 2023 $ 17.19
+2.73%
$ 78.44 million $ 3.63 million
Nov 7, 2023 $ 16.73
+2.35%
$ 76.34 million $ 3.97 million
Nov 6, 2023 $ 16.35
-1.47%
$ 74.77 million $ 4.64 million
Nov 5, 2023 $ 16.6
-2.27%
$ 75.71 million $ 3.25 million
Nov 4, 2023 $ 16.98
+7.94%
$ 77.47 million $ 5.09 million
Nov 3, 2023 $ 15.74
+5.74%
$ 71.79 million $ 5.23 million
Nov 2, 2023 $ 14.88
+7.33%
$ 67.88 million $ 4.6 million
Nov 1, 2023 $ 13.87
+5.04%
$ 63.26 million $ 3.65 million
Oct 31, 2023 $ 13.2
+0.80%
$ 60.22 million $ 2.71 million