Metis Token Historical Data

METIS Page 22
Download
Date Close Price change Market cap Trading volume
Jun 3, 2023 $ 22.23
-3.98%
$ 99.37 million $ 2.59 million
Jun 2, 2023 $ 23.16
+6.37%
$ 103.49 million $ 1.82 million
Jun 1, 2023 $ 21.77
-0.26%
$ 97.14 million $ 3.86 million
May 31, 2023 $ 21.83
-4.07%
$ 97.39 million $ 3.04 million
May 30, 2023 $ 22.75
+0.19%
$ 101.52 million $ 1.63 million
May 29, 2023 $ 22.71
+1.15%
$ 101.33 million $ 2.65 million
May 28, 2023 $ 22.45
+2.54%
$ 100.18 million $ 1.59 million
May 27, 2023 $ 21.89
+0.36%
$ 97.69 million $ 1.77 million
May 26, 2023 $ 21.81
+0.61%
$ 97.34 million $ 1.3 million
May 25, 2023 $ 21.68
+2.46%
$ 96.75 million $ 1.69 million
May 24, 2023 $ 21.16
-4.97%
$ 94.42 million $ 2.97 million
May 23, 2023 $ 22.27
+0.57%
$ 99.36 million $ 1.66 million
May 22, 2023 $ 22.14
-1.93%
$ 98.8 million $ 1.26 million
May 21, 2023 $ 22.58
-3.92%
$ 100.75 million $ 921,207
May 20, 2023 $ 23.5
+1.50%
$ 104.86 million $ 1.25 million
May 19, 2023 $ 23.15
+2.78%
$ 103.31 million $ 1.85 million
May 18, 2023 $ 22.53
-1.07%
$ 100.46 million $ 3.4 million
May 17, 2023 $ 22.77
-0.77%
$ 101.55 million $ 2.01 million
May 16, 2023 $ 22.95
-3.49%
$ 102.34 million $ 2.92 million
May 15, 2023 $ 23.78
-0.44%
$ 106.04 million $ 3.8 million
May 14, 2023 $ 23.88
+0.90%
$ 106.35 million $ 1.94 million
May 13, 2023 $ 23.67
+2.94%
$ 105.41 million $ 2.12 million
May 12, 2023 $ 22.99
+0.65%
$ 102.4 million $ 3.2 million
May 11, 2023 $ 22.85
-1.82%
$ 101.74 million $ 3.21 million
May 10, 2023 $ 23.27
-7.37%
$ 103.63 million $ 9.23 million
May 9, 2023 $ 25.12
-2.70%
$ 111.87 million $ 3.62 million
May 8, 2023 $ 25.82
-8.06%
$ 114.97 million $ 5.1 million
May 7, 2023 $ 28.08
+5.10%
$ 125.06 million $ 3.85 million
May 6, 2023 $ 26.72
-8.56%
$ 118.99 million $ 5.43 million
May 5, 2023 $ 29.22
+11.58%
$ 130.13 million $ 6.85 million
May 4, 2023 $ 26.19
-2.48%
$ 116.62 million $ 5.7 million
May 3, 2023 $ 26.85
+2.01%
$ 119.58 million $ 3.78 million
May 2, 2023 $ 26.32
+1.65%
$ 117.22 million $ 3.69 million
May 1, 2023 $ 25.89
-1.17%
$ 115.32 million $ 4.28 million
Apr 30, 2023 $ 26.2
-4.68%
$ 116.68 million $ 4.78 million
Apr 29, 2023 $ 27.49
+1.73%
$ 122.41 million $ 2.18 million
Apr 28, 2023 $ 27.02
-2.03%
$ 120.33 million $ 5.3 million
Apr 27, 2023 $ 27.58
+0.52%
$ 122.83 million $ 7.59 million
Apr 26, 2023 $ 27.44
-2.31%
$ 122.2 million $ 4.93 million
Apr 25, 2023 $ 28.09
+4.87%
$ 125.09 million $ 3.36 million
Apr 24, 2023 $ 26.79
-3.29%
$ 119.29 million $ 3.38 million
Apr 23, 2023 $ 27.7
-2.64%
$ 123.34 million $ 2.7 million
Apr 22, 2023 $ 28.45
+4.04%
$ 126.69 million $ 3.13 million
Apr 21, 2023 $ 27.34
-6.01%
$ 121.77 million $ 4.39 million
Apr 20, 2023 $ 29.09
-3.48%
$ 129.56 million $ 6.1 million
Apr 19, 2023 $ 30.14
-12.39%
$ 134.23 million $ 7.38 million
Apr 18, 2023 $ 34.4
+3.46%
$ 153.2 million $ 5.54 million
Apr 17, 2023 $ 33.25
-3.22%
$ 148.08 million $ 5.64 million
Apr 16, 2023 $ 34.36
+0.58%
$ 153.01 million $ 8.69 million
Apr 15, 2023 $ 34.16
+9.12%
$ 152.13 million $ 11.19 million