Metis Token Historical Data

METIS Page 22
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $13.21
+3.13%
$60.3 million $3.2 million
Oct 28, 2023 $12.81
-0.51%
$58.45 million $3.2 million
Oct 27, 2023 $12.88
-4.31%
$58.52 million $3.3 million
Oct 26, 2023 $13.46
-3.82%
$61.15 million $3.92 million
Oct 25, 2023 $13.99
+1.69%
$63.58 million $3.96 million
Oct 24, 2023 $13.76
+2.48%
$62.51 million $4.64 million
Oct 23, 2023 $13.42
+5.62%
$61 million $5.44 million
Oct 22, 2023 $12.71
+0.73%
$57.75 million $1.83 million
Oct 21, 2023 $12.62
+4.10%
$57.34 million $3.51 million
Oct 20, 2023 $12.12
+6.36%
$55.08 million $2.51 million
Oct 19, 2023 $11.4
-2.69%
$51.78 million $1.68 million
Oct 18, 2023 $11.71
+3.49%
$53.22 million $2.01 million
Oct 17, 2023 $11.32
-2.07%
$51.42 million $1.76 million
Oct 16, 2023 $11.56
+1.48%
$52.51 million $2.2 million
Oct 15, 2023 $11.39
+0.43%
$51.75 million $2.02 million
Oct 14, 2023 $11.34
+0.58%
$51.53 million $1.46 million
Oct 13, 2023 $11.27
+0.37%
$51.23 million $1.6 million
Oct 12, 2023 $11.23
-3.52%
$51.04 million $1.79 million
Oct 11, 2023 $11.64
+0.04%
$52.9 million $1.2 million
Oct 10, 2023 $11.64
+1.20%
$52.88 million $928,691
Oct 9, 2023 $11.5
-4.38%
$52.26 million $1.05 million
Oct 8, 2023 $12.03
-1.20%
$54.65 million $557,701
Oct 7, 2023 $12.17
-1.78%
$55.31 million $705,257
Oct 6, 2023 $12.39
-0.61%
$56.32 million $1.29 million
Oct 5, 2023 $12.47
-1.76%
$56.66 million $652,448
Oct 4, 2023 $12.69
-1.74%
$57.68 million $696,729
Oct 3, 2023 $12.92
-3.07%
$58.7 million $833,491
Oct 2, 2023 $13.33
-1.64%
$59.66 million $1.33 million
Oct 1, 2023 $13.56
+1.69%
$60.62 million $1.2 million
Sep 30, 2023 $13.34
-1.85%
$59.62 million $983,428
Sep 29, 2023 $13.59
-3.74%
$60.74 million $981,439
Sep 28, 2023 $14.12
+4.93%
$63.1 million $1.19 million
Sep 27, 2023 $13.45
-3.52%
$60.14 million $1.35 million
Sep 26, 2023 $13.94
-3.00%
$62.33 million $1.33 million
Sep 25, 2023 $14.38
+6.73%
$64.26 million $1.83 million
Sep 24, 2023 $13.47
+0.58%
$60.21 million $1.52 million
Sep 23, 2023 $13.39
+2.55%
$59.87 million $1.05 million
Sep 22, 2023 $13.06
+3.03%
$58.37 million $2.19 million
Sep 21, 2023 $12.67
-10.32%
$56.66 million $2.84 million
Sep 20, 2023 $14.15
+18.80%
$63.23 million $7 million
Sep 19, 2023 $11.91
+4.32%
$53.22 million $3.59 million
Sep 18, 2023 $11.42
+9.39%
$51.02 million $3.03 million
Sep 17, 2023 $10.44
-0.74%
$46.64 million $647,264
Sep 16, 2023 $10.51
-2.48%
$46.99 million $671,577
Sep 15, 2023 $10.78
-0.99%
$48.18 million $765,785
Sep 14, 2023 $10.89
+1.50%
$48.66 million $612,811
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