Metis Token Historical Data

METIS Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $15.16
-3.01%
$149.74 million $66.65 million
Sep 8 $16.33
+9.15%
$156.17 million $35.45 million
Sep 1 $14.78
-7.00%
$149.47 million $32.16 million
Aug 25 $16.13
-7.07%
$158.81 million $45.81 million
Aug 18 $18.2
+2.59%
$173.3 million $57.19 million
Aug 11 $17.74
-6.11%
$177.22 million $91.03 million
Aug 4 $19.21
+27.27%
$188.76 million $64.49 million
Jul 28 $15.11
-17.98%
$150.83 million $62.99 million
Jul 21 $17.41
-11.56%
$184.03 million $58.05 million
Jul 14 $18.56
+6.64%
$196.64 million $73.72 million
Jul 7 $16.95
+12.98%
$173.91 million $52.06 million
Jun 30 $14.67
-4.97%
$149.86 million $160.25 million
Jun 23 $14.6
+9.12%
$154.27 million $44.38 million
Jun 16 $14.06
-14.35%
$133.72 million $38.99 million
Jun 9 $16.57
-5.07%
$163.99 million $49.28 million
Jun 2 $17.83
+0.20%
$174.43 million $40.75 million
May 26 $17.79
-9.96%
$177.75 million $67.76 million
May 19 $19.44
-6.93%
$197.41 million $71.04 million
May 12 $19.3
-11.46%
$208.77 million $115.4 million
May 5 $22.67
+55.38%
$217.74 million $86.09 million
Apr 28 $14.59
-7.69%
$145.77 million $39.26 million
Apr 21 $15.81
+10.19%
$157.91 million $57.88 million
Apr 14 $14.18
+5.38%
$143.31 million $43.59 million
Apr 7 $14.37
+9.50%
$134.42 million $49.88 million
Mar 31 $14.83
-3.19%
$131.09 million $48.01 million
Mar 24 $15.11
-18.19%
$152.89 million $47.39 million
Mar 17 $17.94
+6.54%
$184.51 million $50.99 million
Mar 10 $17.48
+1.98%
$168.27 million $40.2 million
Mar 3 $19.28
-22.02%
$171.17 million $53.35 million
Feb 24 $24.71
-4.76%
$246.93 million $191.4 million
Feb 17 $26
+14.92%
$259.19 million $59.09 million
Feb 10 $22.78
-0.23%
$225.96 million $62.24 million
Feb 3 $22.99
-15.29%
$228.16 million $89.53 million
Jan 27 $27.15
-21.51%
$271.21 million $108.68 million
Jan 20 $34.78
-5.78%
$345.55 million $103.92 million
Jan 13 $39.83
+11.95%
$368.83 million $103.79 million
Jan 6 $36.36
-24.31%
$355.44 million $64.25 million
Dec 30 $48.15
+10.00%
$479.99 million $45.81 million
Dec 23 $45.84
+7.32%
$437.3 million $63.75 million
Dec 16 $43.67
-22.05%
$426.78 million $142.4 million
Dec 9 $53.24
-19.69%
$559.56 million $168.95 million
Dec 2 $66.56
+8.80%
$662.27 million $214.96 million
Nov 25 $61.18
+5.12%
$611.25 million $242.75 million
Nov 18 $58.62
+32.31%
$581.15 million $260.41 million
Nov 11 $47.2
-7.55%
$442.49 million $156.13 million
Nov 4 $49.95
+35.72%
$510.17 million $90.48 million
Oct 28 $36.81
-6.24%
$367.73 million $106.01 million
Oct 21 $38.22
-16.39%
$392 million $114.87 million
Oct 14 $45.71
+35.50%
$456.72 million $184.59 million
Oct 7 $34.44
-3.74%
$337.02 million $57.85 million