Metis Token Historical Data

METIS Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 34.29
-15.93%
$ 357.43 million $ 67.5 million
Sep 23 $ 40.41
+11.59%
$ 406.62 million $ 73.02 million
Sep 16 $ 37.23
+22.09%
$ 360.78 million $ 49.9 million
Sep 9 $ 32.52
+11.67%
$ 304.08 million $ 31.42 million
Sep 2 $ 28.22
-6.62%
$ 290.44 million $ 28.91 million
Aug 26 $ 30.22
-22.29%
$ 301.33 million $ 38.13 million
Aug 19 $ 40.55
+29.69%
$ 387.74 million $ 39.92 million
Aug 12 $ 31.15
+0.88%
$ 311.75 million $ 41.13 million
Aug 5 $ 33
+1.27%
$ 307.8 million $ 83.65 million
Jul 29 $ 32.58
-33.03%
$ 325.46 million $ 68.23 million
Jul 22 $ 48.99
-2.01%
$ 485.97 million $ 89.21 million
Jul 15 $ 49.84
+21.38%
$ 499.37 million $ 79.28 million
Jul 8 $ 40.14
+6.81%
$ 410.29 million $ 57.52 million
Jul 1 $ 39.37
-18.11%
$ 375.35 million $ 101.9 million
Jun 24 $ 46.21
-2.22%
$ 480.18 million $ 74.95 million
Jun 17 $ 48.86
-19.43%
$ 472.12 million $ 100.97 million
Jun 10 $ 60.62
-9.18%
$ 605.83 million $ 81.13 million
Jun 3 $ 66.54
-12.96%
$ 666.71 million $ 103.11 million
May 27 $ 76.45
-4.71%
$ 763.66 million $ 157.78 million