Metis Token Historical Data

METIS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 3.14
-2.70%
$ 31.35 million $ 4.38 million
Feb 23, 2026 $ 3.22
-7.26%
$ 32.22 million $ 3.61 million
Feb 22, 2026 $ 3.48
-3.40%
$ 34.74 million $ 2.41 million
Feb 21, 2026 $ 3.6
-1.74%
$ 35.96 million $ 3.28 million
Feb 20, 2026 $ 3.66
+2.16%
$ 36.6 million $ 3.87 million
Feb 19, 2026 $ 3.59
+0.89%
$ 35.83 million $ 6.56 million
Feb 18, 2026 $ 3.55
-2.08%
$ 35.52 million $ 6.67 million
Feb 17, 2026 $ 3.63
-0.89%
$ 36.27 million $ 4.73 million
Feb 16, 2026 $ 3.66
-0.75%
$ 36.59 million $ 11.6 million
Feb 15, 2026 $ 3.69
-1.26%
$ 36.88 million $ 19.98 million
Feb 14, 2026 $ 3.74
+0.31%
$ 37.34 million $ 4.48 million
Feb 13, 2026 $ 3.73
+4.79%
$ 37.23 million $ 2.85 million
Feb 12, 2026 $ 3.56
-0.53%
$ 35.53 million $ 3.56 million
Feb 11, 2026 $ 3.57
-1.34%
$ 35.71 million $ 3.44 million
Feb 10, 2026 $ 3.62
-3.90%
$ 36.2 million $ 3.37 million
Feb 9, 2026 $ 3.77
+2.73%
$ 37.63 million $ 4.97 million
Feb 8, 2026 $ 3.67
-3.11%
$ 36.67 million $ 2.98 million
Feb 7, 2026 $ 3.79
-3.42%
$ 37.84 million $ 5.83 million
Feb 6, 2026 $ 3.93
+20.48%
$ 39.23 million $ 9.97 million
Feb 5, 2026 $ 3.26
-15.17%
$ 32.56 million $ 9.75 million
Feb 4, 2026 $ 3.84
+1.43%
$ 38.38 million $ 5.39 million
Feb 3, 2026 $ 3.79
-1.55%
$ 37.84 million $ 4.91 million
Feb 2, 2026 $ 3.85
+1.43%
$ 38.43 million $ 5.3 million
Feb 1, 2026 $ 3.79
-6.23%
$ 37.9 million $ 4.48 million
Jan 31, 2026 $ 4.05
-11.99%
$ 40.41 million $ 10.74 million
Jan 30, 2026 $ 4.6
-4.29%
$ 45.92 million $ 12.63 million
Jan 29, 2026 $ 4.8
-7.98%
$ 47.98 million $ 12.39 million
Jan 28, 2026 $ 5.22
+9.82%
$ 52.14 million $ 24.95 million
Jan 27, 2026 $ 4.75
-0.63%
$ 47.48 million $ 4.21 million
Jan 26, 2026 $ 4.78
+5.11%
$ 47.78 million $ 5.09 million
Jan 25, 2026 $ 4.55
-5.16%
$ 45.46 million $ 9.66 million
Jan 24, 2026 $ 4.8
+1.99%
$ 47.93 million $ 7.83 million
Jan 23, 2026 $ 4.7
+0.99%
$ 46.99 million $ 4.62 million
Jan 22, 2026 $ 4.66
-2.86%
$ 46.54 million $ 4.17 million
Jan 21, 2026 $ 4.79
+0.26%
$ 47.86 million $ 8.1 million
Jan 20, 2026 $ 4.78
-7.19%
$ 47.78 million $ 4.52 million
Jan 19, 2026 $ 5.15
-5.28%
$ 51.48 million $ 7.87 million
Jan 18, 2026 $ 5.44
-7.45%
$ 54.34 million $ 5.14 million
Jan 17, 2026 $ 5.88
+2.51%
$ 58.73 million $ 7.24 million
Jan 16, 2026 $ 5.73
+2.17%
$ 57.26 million $ 9.23 million
Jan 15, 2026 $ 5.61
-6.98%
$ 56.07 million $ 14.9 million
Jan 14, 2026 $ 6.03
+12.81%
$ 60.26 million $ 28.01 million
Jan 13, 2026 $ 5.35
+4.57%
$ 53.44 million $ 4.71 million
Jan 12, 2026 $ 5.11
+0.26%
$ 51.1 million $ 5.41 million
Jan 11, 2026 $ 5.1
+2.98%
$ 50.99 million $ 5.8 million
Jan 10, 2026 $ 4.96
-0.98%
$ 49.52 million $ 2.7 million
Jan 9, 2026 $ 5.01
-2.65%
$ 50.01 million $ 5.06 million
Jan 8, 2026 $ 5.14
-3.50%
$ 51.37 million $ 5.32 million
Jan 7, 2026 $ 5.33
-6.16%
$ 53.2 million $ 6.68 million
Jan 6, 2026 $ 5.68
+3.05%
$ 56.7 million $ 8.87 million