Metis Token Historical Data

METIS Page 21
Download
Date Close Price change Market cap Trading volume
Jul 25, 2023 $ 15.61
-0.64%
$ 69.77 million $ 662,080
Jul 24, 2023 $ 15.71
-0.67%
$ 70.22 million $ 865,182
Jul 23, 2023 $ 15.82
-5.30%
$ 70.69 million $ 1.01 million
Jul 22, 2023 $ 16.7
+1.61%
$ 74.65 million $ 871,037
Jul 21, 2023 $ 16.44
-2.26%
$ 73.46 million $ 651,734
Jul 20, 2023 $ 16.82
-1.25%
$ 75.16 million $ 700,348
Jul 19, 2023 $ 17.04
-0.43%
$ 76.16 million $ 714,331
Jul 18, 2023 $ 17.11
-2.51%
$ 76.49 million $ 984,440
Jul 17, 2023 $ 17.55
-1.19%
$ 78.46 million $ 1.09 million
Jul 16, 2023 $ 17.77
-0.73%
$ 79.4 million $ 1.08 million
Jul 15, 2023 $ 17.9
-1.05%
$ 79.99 million $ 823,799
Jul 14, 2023 $ 18.09
-3.00%
$ 80.84 million $ 3.69 million
Jul 13, 2023 $ 18.65
+2.34%
$ 83.34 million $ 1.97 million
Jul 12, 2023 $ 18.22
+1.74%
$ 81.44 million $ 2.12 million
Jul 11, 2023 $ 17.91
+2.75%
$ 80.05 million $ 1.86 million
Jul 10, 2023 $ 17.43
-2.26%
$ 77.91 million $ 5.77 million
Jul 9, 2023 $ 17.85
+14.91%
$ 79.76 million $ 15.01 million
Jul 8, 2023 $ 15.53
-9.84%
$ 69.41 million $ 6.05 million
Jul 7, 2023 $ 17.23
-1.90%
$ 76.99 million $ 1.51 million
Jul 6, 2023 $ 17.56
+0.26%
$ 78.48 million $ 1.22 million
Jul 5, 2023 $ 17.51
-5.64%
$ 78.27 million $ 2.83 million
Jul 4, 2023 $ 18.56
-2.82%
$ 82.95 million $ 1.96 million
Jul 3, 2023 $ 19.1
-0.19%
$ 85.36 million $ 1.59 million
Jul 2, 2023 $ 19.14
-7.70%
$ 85.53 million $ 4.15 million
Jul 1, 2023 $ 20.73
-0.96%
$ 92.66 million $ 1.03 million
Jun 30, 2023 $ 20.93
+3.70%
$ 93.56 million $ 1.29 million
Jun 29, 2023 $ 20.19
+0.83%
$ 90.22 million $ 2.35 million
Jun 28, 2023 $ 20.02
-4.29%
$ 89.47 million $ 2 million
Jun 27, 2023 $ 20.92
+0.70%
$ 93.48 million $ 2.24 million
Jun 26, 2023 $ 20.77
-0.19%
$ 92.8 million $ 3.08 million
Jun 25, 2023 $ 20.8
+0.78%
$ 92.98 million $ 2.74 million
Jun 24, 2023 $ 20.64
-3.53%
$ 92.26 million $ 1.5 million
Jun 23, 2023 $ 21.4
+3.10%
$ 95.64 million $ 1.34 million
Jun 22, 2023 $ 20.76
-0.21%
$ 92.77 million $ 1.48 million
Jun 21, 2023 $ 20.8
+5.14%
$ 92.95 million $ 2.7 million
Jun 20, 2023 $ 19.78
+4.37%
$ 88.41 million $ 1.64 million
Jun 19, 2023 $ 18.95
+0.63%
$ 84.71 million $ 1.89 million
Jun 18, 2023 $ 18.84
-1.54%
$ 84.18 million $ 1.33 million
Jun 17, 2023 $ 19.13
+0.30%
$ 85.5 million $ 1.51 million
Jun 16, 2023 $ 19.07
+3.53%
$ 85.24 million $ 1.67 million
Jun 15, 2023 $ 18.42
-0.44%
$ 82.33 million $ 1.89 million
Jun 14, 2023 $ 18.5
-2.80%
$ 82.7 million $ 2.12 million
Jun 13, 2023 $ 19.04
+1.28%
$ 85.08 million $ 2.68 million
Jun 12, 2023 $ 18.8
-2.52%
$ 84.01 million $ 2.92 million
Jun 11, 2023 $ 19.28
+0.58%
$ 86.17 million $ 1.39 million
Jun 10, 2023 $ 19.17
-3.91%
$ 85.68 million $ 4.82 million
Jun 9, 2023 $ 19.95
-2.33%
$ 89.16 million $ 2.58 million
Jun 8, 2023 $ 20.43
+0.28%
$ 91.29 million $ 2.27 million
Jun 7, 2023 $ 20.37
-5.51%
$ 91.03 million $ 1.72 million
Jun 6, 2023 $ 21.56
+1.71%
$ 96.34 million $ 1.8 million