Metis Token Historical Data

METIS Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $58.16
-0.14%
$580.92 million $8.65 million
May 15, 2024 $58.24
+7.51%
$581.74 million $11.01 million
May 14, 2024 $54.19
-4.02%
$541.27 million $11.52 million
May 13, 2024 $56.45
-2.70%
$563.91 million $12.34 million
May 12, 2024 $58.02
+0.53%
$579.56 million $4.97 million
May 11, 2024 $57.71
-1.79%
$576.47 million $6.72 million
May 10, 2024 $58.76
-4.42%
$586.95 million $14.82 million
May 9, 2024 $61.47
+5.54%
$614.05 million $11 million
May 8, 2024 $58.18
+0.21%
$581.13 million $10.17 million
May 7, 2024 $58.05
-1.52%
$579.91 million $10.24 million
May 6, 2024 $58.95
-5.22%
$588.82 million $14.32 million
May 5, 2024 $62.19
+1.39%
$621.27 million $9.11 million
May 4, 2024 $61.34
-0.35%
$612.75 million $7.6 million
May 3, 2024 $61.56
+3.29%
$614.9 million $12.36 million
May 2, 2024 $59.6
+0.31%
$595.34 million $11.04 million
May 1, 2024 $59.02
+0.08%
$593.47 million $20.1 million
Apr 30, 2024 $58.98
-8.25%
$589.1 million $17.95 million
Apr 29, 2024 $64.28
-2.67%
$642.09 million $17.23 million
Apr 28, 2024 $66.04
+3.13%
$659.72 million $20.15 million
Apr 27, 2024 $64.11
+3.47%
$640.4 million $13.34 million
Apr 26, 2024 $61.96
-3.91%
$618.91 million $13.42 million
Apr 25, 2024 $64.47
-0.43%
$643.97 million $18.85 million
Apr 24, 2024 $64.75
-4.22%
$646.76 million $26.64 million
Apr 23, 2024 $67.6
-1.19%
$675.29 million $22.3 million
Apr 22, 2024 $68.42
+4.34%
$683.42 million $23.86 million
Apr 21, 2024 $65.59
-2.62%
$655.16 million $16.71 million
Apr 20, 2024 $67.36
+8.56%
$672.91 million $20.52 million
Apr 19, 2024 $62.06
+4.78%
$619.9 million $32.57 million
Apr 18, 2024 $59.23
+4.16%
$591.61 million $18.79 million
Apr 17, 2024 $56.86
-2.15%
$568 million $22.24 million
Apr 16, 2024 $58.11
+1.72%
$580.46 million $22.43 million
Apr 15, 2024 $57.12
-5.50%
$570.61 million $34.7 million
Apr 14, 2024 $60.44
+6.84%
$603.78 million $48.13 million
Apr 13, 2024 $56.56
-17.05%
$554.8 million $75.51 million
Apr 12, 2024 $68.18
-21.55%
$668.78 million $70.71 million
Apr 11, 2024 $86.91
-4.28%
$852.48 million $21.03 million
Apr 10, 2024 $90.8
-0.07%
$890.62 million $34.82 million
Apr 9, 2024 $90.86
-5.65%
$891.27 million $40.53 million
Apr 8, 2024 $96.3
+7.42%
$944.6 million $31.97 million
Apr 7, 2024 $89.64
+2.21%
$879.3 million $20.47 million
Apr 6, 2024 $87.71
+3.05%
$860.4 million $15.99 million
Apr 5, 2024 $85.12
-4.58%
$834.91 million $21.3 million
Apr 4, 2024 $89.2
+1.29%
$874.97 million $26.69 million
Apr 3, 2024 $88.07
-1.02%
$863.84 million $39.04 million
Apr 2, 2024 $88.98
-8.89%
$872.77 million $47.17 million
Apr 1, 2024 $97.67
-5.27%
$958.03 million $40.61 million
Mar 31, 2024 $103.1
+6.58%
$1.01 billion $42.16 million
Mar 30, 2024 $96.73
-1.56%
$948.86 million $22.99 million
Mar 29, 2024 $98.26
-3.40%
$963.84 million $28.46 million
Mar 28, 2024 $101.72
+0.39%
$997.79 million $31.1 million