Metis Token Historical Data

METIS Page 23
Download
Date Close Price change Market cap Trading volume
Apr 14, 2023 $ 31.31
-0.78%
$ 139.42 million $ 10.46 million
Apr 13, 2023 $ 31.55
+8.09%
$ 140.52 million $ 5.51 million
Apr 12, 2023 $ 29.19
-2.60%
$ 130 million $ 4.79 million
Apr 11, 2023 $ 29.97
-1.15%
$ 133.47 million $ 5.7 million
Apr 10, 2023 $ 30.32
+7.95%
$ 135.03 million $ 4.19 million
Apr 9, 2023 $ 28.09
+0.90%
$ 125.09 million $ 3.04 million
Apr 8, 2023 $ 27.84
-0.40%
$ 123.97 million $ 3.16 million
Apr 7, 2023 $ 27.95
-0.52%
$ 124.48 million $ 3.32 million
Apr 6, 2023 $ 28.1
-0.86%
$ 125.13 million $ 3.84 million
Apr 5, 2023 $ 28.34
-4.67%
$ 126.21 million $ 5.41 million
Apr 4, 2023 $ 29.73
+19.99%
$ 132.4 million $ 6.78 million
Apr 3, 2023 $ 24.78
-2.56%
$ 110.34 million $ 3.8 million
Apr 2, 2023 $ 25.43
+1.92%
$ 113.24 million $ 3.48 million
Apr 1, 2023 $ 24.95
+0.26%
$ 111.11 million $ 2.96 million
Mar 31, 2023 $ 24.89
-0.27%
$ 110.83 million $ 4.68 million
Mar 30, 2023 $ 24.95
-2.46%
$ 111.13 million $ 5.34 million
Mar 29, 2023 $ 25.58
+5.35%
$ 113.93 million $ 4.84 million
Mar 28, 2023 $ 24.29
+1.64%
$ 108.15 million $ 6.98 million
Mar 27, 2023 $ 23.89
-4.27%
$ 106.4 million $ 5.09 million
Mar 26, 2023 $ 24.96
-5.33%
$ 111.14 million $ 5.98 million
Mar 25, 2023 $ 26.36
-3.02%
$ 117.39 million $ 4.34 million
Mar 24, 2023 $ 27.18
-6.28%
$ 121.05 million $ 3.37 million
Mar 23, 2023 $ 29
+6.88%
$ 129.17 million $ 24.26 million
Mar 22, 2023 $ 27.14
-6.36%
$ 120.85 million $ 8.34 million
Mar 21, 2023 $ 28.98
-1.00%
$ 129.06 million $ 9.37 million
Mar 20, 2023 $ 29.27
-2.32%
$ 130.36 million $ 5.42 million
Mar 19, 2023 $ 29.97
-2.00%
$ 133.45 million $ 4.34 million
Mar 18, 2023 $ 30.58
-2.15%
$ 136.18 million $ 5.61 million
Mar 17, 2023 $ 31.25
+8.15%
$ 139.17 million $ 7.96 million
Mar 16, 2023 $ 28.9
+1.19%
$ 128.69 million $ 14.84 million
Mar 15, 2023 $ 28.56
-6.33%
$ 127.17 million $ 6.88 million
Mar 14, 2023 $ 30.49
+4.21%
$ 135.77 million $ 7.87 million
Mar 13, 2023 $ 29.26
+3.24%
$ 130.29 million $ 8.42 million
Mar 12, 2023 $ 28.34
+12.84%
$ 126.2 million $ 5.19 million
Mar 11, 2023 $ 25.11
-4.20%
$ 111.84 million $ 5.23 million
Mar 10, 2023 $ 26.21
+1.74%
$ 116.73 million $ 10.35 million
Mar 9, 2023 $ 25.77
-5.60%
$ 114.74 million $ 4.75 million
Mar 8, 2023 $ 27.29
-1.80%
$ 121.55 million $ 3.92 million
Mar 7, 2023 $ 27.79
-4.92%
$ 123.77 million $ 5.59 million
Mar 6, 2023 $ 29.23
-1.54%
$ 130.18 million $ 4.66 million
Mar 5, 2023 $ 29.69
+1.79%
$ 132.21 million $ 3.72 million
Mar 4, 2023 $ 29.17
-2.93%
$ 129.89 million $ 5.32 million
Mar 3, 2023 $ 30.05
-4.24%
$ 133.74 million $ 9.17 million
Mar 2, 2023 $ 31.38
-3.14%
$ 139.66 million $ 9.46 million
Mar 1, 2023 $ 32.4
+0.80%
$ 144.19 million $ 5.4 million
Feb 28, 2023 $ 32.14
-4.73%
$ 143.05 million $ 4.35 million
Feb 27, 2023 $ 33.73
-2.38%
$ 150.14 million $ 4.8 million
Feb 26, 2023 $ 34.55
+3.20%
$ 153.79 million $ 4.99 million
Feb 25, 2023 $ 33.48
-3.47%
$ 149.03 million $ 5.18 million
Feb 24, 2023 $ 34.69
-5.19%
$ 154.39 million $ 5.58 million