Metis Token Historical Data

METIS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 31, 2023 $ 13.2
+0.80%
$ 60.22 million $ 2.71 million
Oct 30, 2023 $ 13.1
-0.86%
$ 59.75 million $ 3.25 million
Oct 29, 2023 $ 13.21
+3.13%
$ 60.3 million $ 3.2 million
Oct 28, 2023 $ 12.81
-0.51%
$ 58.45 million $ 3.2 million
Oct 27, 2023 $ 12.88
-4.31%
$ 58.52 million $ 3.3 million
Oct 26, 2023 $ 13.46
-3.82%
$ 61.15 million $ 3.92 million
Oct 25, 2023 $ 13.99
+1.69%
$ 63.58 million $ 3.96 million
Oct 24, 2023 $ 13.76
+2.48%
$ 62.51 million $ 4.64 million
Oct 23, 2023 $ 13.42
+5.62%
$ 61 million $ 5.44 million
Oct 22, 2023 $ 12.71
+0.73%
$ 57.75 million $ 1.83 million
Oct 21, 2023 $ 12.62
+4.10%
$ 57.34 million $ 3.51 million
Oct 20, 2023 $ 12.12
+6.36%
$ 55.08 million $ 2.51 million
Oct 19, 2023 $ 11.4
-2.69%
$ 51.78 million $ 1.68 million
Oct 18, 2023 $ 11.71
+3.49%
$ 53.22 million $ 2.01 million
Oct 17, 2023 $ 11.32
-2.07%
$ 51.42 million $ 1.76 million
Oct 16, 2023 $ 11.56
+1.48%
$ 52.51 million $ 2.2 million
Oct 15, 2023 $ 11.39
+0.43%
$ 51.75 million $ 2.02 million
Oct 14, 2023 $ 11.34
+0.58%
$ 51.53 million $ 1.46 million
Oct 13, 2023 $ 11.27
+0.37%
$ 51.23 million $ 1.6 million
Oct 12, 2023 $ 11.23
-3.52%
$ 51.04 million $ 1.79 million
Oct 11, 2023 $ 11.64
+0.04%
$ 52.9 million $ 1.2 million
Oct 10, 2023 $ 11.64
+1.20%
$ 52.88 million $ 928,691
Oct 9, 2023 $ 11.5
-4.38%
$ 52.26 million $ 1.05 million
Oct 8, 2023 $ 12.03
-1.20%
$ 54.65 million $ 557,701
Oct 7, 2023 $ 12.17
-1.78%
$ 55.31 million $ 705,257
Oct 6, 2023 $ 12.39
-0.61%
$ 56.32 million $ 1.29 million
Oct 5, 2023 $ 12.47
-1.76%
$ 56.66 million $ 652,448
Oct 4, 2023 $ 12.69
-1.74%
$ 57.68 million $ 696,729
Oct 3, 2023 $ 12.92
-3.07%
$ 58.7 million $ 833,491
Oct 2, 2023 $ 13.33
-1.64%
$ 59.66 million $ 1.33 million
Oct 1, 2023 $ 13.56
+1.69%
$ 60.62 million $ 1.2 million
Sep 30, 2023 $ 13.34
-1.85%
$ 59.62 million $ 983,428
Sep 29, 2023 $ 13.59
-3.74%
$ 60.74 million $ 981,439
Sep 28, 2023 $ 14.12
+4.93%
$ 63.1 million $ 1.19 million
Sep 27, 2023 $ 13.45
-3.52%
$ 60.14 million $ 1.35 million
Sep 26, 2023 $ 13.94
-3.00%
$ 62.33 million $ 1.33 million
Sep 25, 2023 $ 14.38
+6.73%
$ 64.26 million $ 1.83 million
Sep 24, 2023 $ 13.47
+0.58%
$ 60.21 million $ 1.52 million
Sep 23, 2023 $ 13.39
+2.55%
$ 59.87 million $ 1.05 million
Sep 22, 2023 $ 13.06
+3.03%
$ 58.37 million $ 2.19 million
Sep 21, 2023 $ 12.67
-10.32%
$ 56.66 million $ 2.84 million
Sep 20, 2023 $ 14.15
+18.80%
$ 63.23 million $ 7 million
Sep 19, 2023 $ 11.91
+4.32%
$ 53.22 million $ 3.59 million
Sep 18, 2023 $ 11.42
+9.39%
$ 51.02 million $ 3.03 million
Sep 17, 2023 $ 10.44
-0.74%
$ 46.64 million $ 647,264
Sep 16, 2023 $ 10.51
-2.48%
$ 46.99 million $ 671,577
Sep 15, 2023 $ 10.78
-0.99%
$ 48.18 million $ 765,785
Sep 14, 2023 $ 10.89
+1.50%
$ 48.66 million $ 612,811
Sep 13, 2023 $ 10.73
-1.84%
$ 47.95 million $ 1.05 million
Sep 12, 2023 $ 10.93
+2.45%
$ 48.84 million $ 788,395