Metis Token Historical Data

METIS Page 21
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $27.66
+15.68%
$126.19 million $15.93 million
Dec 17, 2023 $23.91
-2.74%
$109.1 million $2.78 million
Dec 16, 2023 $24.57
-1.91%
$112.11 million $3.74 million
Dec 15, 2023 $25.06
+0.06%
$114.33 million $4.48 million
Dec 14, 2023 $25.05
-2.09%
$114.26 million $3.11 million
Dec 13, 2023 $25.58
+6.22%
$116.72 million $3.8 million
Dec 12, 2023 $24.09
+2.88%
$109.91 million $3.47 million
Dec 11, 2023 $23.42
-8.12%
$106.85 million $3.66 million
Dec 10, 2023 $25.49
+2.63%
$116.3 million $3.01 million
Dec 9, 2023 $24.84
-6.69%
$113.34 million $5.24 million
Dec 8, 2023 $26.63
+9.10%
$121.5 million $5.23 million
Dec 7, 2023 $24.41
+11.20%
$111.36 million $4.97 million
Dec 6, 2023 $21.95
-5.28%
$100.15 million $3.53 million
Dec 5, 2023 $23.17
-4.96%
$105.7 million $4.1 million
Dec 4, 2023 $24.38
-2.18%
$111.21 million $61.34 million
Dec 3, 2023 $24.91
+13.24%
$113.66 million $5.18 million
Dec 2, 2023 $22
+6.77%
$100.35 million $2.46 million
Dec 1, 2023 $20.6
+3.23%
$93.97 million $4.48 million
Nov 30, 2023 $19.95
+10.23%
$91.03 million $3.59 million
Nov 29, 2023 $18.1
+1.43%
$82.56 million $3.12 million
Nov 28, 2023 $17.84
+1.14%
$81.39 million $2.37 million
Nov 27, 2023 $17.64
-4.09%
$80.48 million $2.03 million
Nov 26, 2023 $18.39
-3.05%
$83.91 million $2.84 million
Nov 25, 2023 $18.97
-0.47%
$86.56 million $2.72 million
Nov 24, 2023 $19.06
+2.34%
$86.97 million $3.21 million
Nov 23, 2023 $18.63
-2.56%
$84.98 million $3.18 million
Nov 22, 2023 $19.12
+11.35%
$87.22 million $3.39 million
Nov 21, 2023 $17.17
-5.98%
$78.33 million $3.34 million
Nov 20, 2023 $18.26
-6.51%
$83.3 million $3.83 million
Nov 19, 2023 $19.53
+11.85%
$89.1 million $4.12 million
Nov 18, 2023 $17.46
-0.50%
$79.64 million $3.14 million
Nov 17, 2023 $17.55
-1.95%
$80.04 million $3.89 million
Nov 16, 2023 $17.9
-5.17%
$81.64 million $7.94 million
Nov 15, 2023 $18.88
-1.04%
$86.11 million $4.97 million
Nov 14, 2023 $19.07
-1.43%
$87.01 million $5.76 million
Nov 13, 2023 $19.36
+1.79%
$88.3 million $10.59 million
Nov 12, 2023 $19.01
+3.62%
$86.59 million $4.08 million
Nov 11, 2023 $18.35
-5.63%
$83.7 million $5.71 million
Nov 10, 2023 $19.44
+3.41%
$88.68 million $9.34 million
Nov 9, 2023 $18.79
+9.32%
$85.73 million $6.24 million
Nov 8, 2023 $17.19
+2.73%
$78.44 million $3.63 million
Nov 7, 2023 $16.73
+2.35%
$76.34 million $3.97 million
Nov 6, 2023 $16.35
-1.47%
$74.77 million $4.64 million
Nov 5, 2023 $16.6
-2.27%
$75.71 million $3.25 million
Nov 4, 2023 $16.98
+7.94%
$77.47 million $5.09 million
Nov 3, 2023 $15.74
+5.74%
$71.79 million $5.23 million
Nov 2, 2023 $14.88
+7.33%
$67.88 million $4.6 million
Nov 1, 2023 $13.87
+5.04%
$63.26 million $3.65 million
Oct 31, 2023 $13.2
+0.80%
$60.22 million $2.71 million
Oct 30, 2023 $13.1
-0.86%
$59.75 million $3.25 million