Metis Token Historical Data

METIS Page 20
Download
Date Close Price change Market cap Trading volume
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
Sep 11, 2023 $ 10.67
-4.75%
$ 47.68 million $ 1.14 million
Sep 10, 2023 $ 11.2
+1.18%
$ 50.05 million $ 654,378
Sep 9, 2023 $ 11.07
-1.19%
$ 49.47 million $ 1.2 million
Sep 8, 2023 $ 11.2
-1.67%
$ 50.07 million $ 622,246
Sep 7, 2023 $ 11.39
+0.88%
$ 50.92 million $ 734,820
Sep 6, 2023 $ 11.29
-1.46%
$ 50.48 million $ 633,769
Sep 5, 2023 $ 11.46
-0.25%
$ 51.22 million $ 712,013
Sep 4, 2023 $ 11.49
-0.58%
$ 51.35 million $ 612,275
Sep 3, 2023 $ 11.56
+0.28%
$ 51.65 million $ 570,382
Sep 2, 2023 $ 11.52
-1.22%
$ 51.5 million $ 528,753
Sep 1, 2023 $ 11.67
+0.55%
$ 52.14 million $ 712,110
Aug 31, 2023 $ 11.6
-3.57%
$ 51.85 million $ 744,506
Aug 30, 2023 $ 12.03
-3.16%
$ 53.77 million $ 632,684
Aug 29, 2023 $ 12.42
+3.16%
$ 55.52 million $ 667,140
Aug 28, 2023 $ 12.04
-1.63%
$ 53.82 million $ 692,803
Aug 27, 2023 $ 12.24
+1.62%
$ 54.72 million $ 666,457
Aug 26, 2023 $ 12.05
+1.96%
$ 53.85 million $ 654,773
Aug 25, 2023 $ 11.82
-2.24%
$ 52.81 million $ 735,008
Aug 24, 2023 $ 12.09
-1.39%
$ 54.02 million $ 980,545
Aug 23, 2023 $ 12.26
+0.48%
$ 54.78 million $ 791,454
Aug 22, 2023 $ 12.2
-2.46%
$ 54.52 million $ 932,066
Aug 21, 2023 $ 12.51
-5.02%
$ 55.89 million $ 869,996
Aug 20, 2023 $ 13.17
+0.08%
$ 58.85 million $ 667,028
Aug 19, 2023 $ 13.16
-1.00%
$ 58.8 million $ 908,280
Aug 18, 2023 $ 13.29
-1.81%
$ 59.4 million $ 1.07 million
Aug 17, 2023 $ 13.53
-5.26%
$ 60.49 million $ 1.34 million
Aug 16, 2023 $ 14.28
-2.01%
$ 63.84 million $ 1.2 million
Aug 15, 2023 $ 14.58
-3.03%
$ 65.15 million $ 2.82 million
Aug 14, 2023 $ 15.03
-1.87%
$ 67.19 million $ 2.03 million
Aug 13, 2023 $ 15.32
-1.35%
$ 68.46 million $ 1.39 million
Aug 12, 2023 $ 15.53
-0.61%
$ 69.41 million $ 832,363
Aug 11, 2023 $ 15.63
-0.60%
$ 69.83 million $ 1.06 million
Aug 10, 2023 $ 15.72
-2.23%
$ 70.25 million $ 875,120
Aug 9, 2023 $ 16.08
-0.72%
$ 71.86 million $ 1.21 million
Aug 8, 2023 $ 16.19
+9.57%
$ 72.38 million $ 2.05 million
Aug 7, 2023 $ 14.78
-1.05%
$ 66.06 million $ 1.69 million
Aug 6, 2023 $ 14.94
-0.05%
$ 66.76 million $ 2.49 million
Aug 5, 2023 $ 14.95
+0.63%
$ 66.79 million $ 1.68 million
Aug 4, 2023 $ 14.85
-1.73%
$ 66.38 million $ 3.13 million
Aug 3, 2023 $ 15.11
-0.51%
$ 67.54 million $ 839,747
Aug 2, 2023 $ 15.19
-1.65%
$ 67.89 million $ 1.39 million
Aug 1, 2023 $ 15.45
-1.21%
$ 69.03 million $ 1.93 million
Jul 31, 2023 $ 15.63
-4.42%
$ 69.87 million $ 2.26 million
Jul 30, 2023 $ 16.36
+0.44%
$ 73.1 million $ 1.31 million
Jul 29, 2023 $ 16.28
+3.55%
$ 72.78 million $ 910,846
Jul 28, 2023 $ 15.73
+1.51%
$ 70.29 million $ 694,985
Jul 27, 2023 $ 15.49
-2.94%
$ 69.24 million $ 791,348
Jul 26, 2023 $ 15.96
+2.24%
$ 71.34 million $ 922,112