Metis Token Historical Data

METIS Page 23
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $11.07
-1.19%
$49.47 million $1.2 million
Sep 8, 2023 $11.2
-1.67%
$50.07 million $622,246
Sep 7, 2023 $11.39
+0.88%
$50.92 million $734,820
Sep 6, 2023 $11.29
-1.46%
$50.48 million $633,769
Sep 5, 2023 $11.46
-0.25%
$51.22 million $712,013
Sep 4, 2023 $11.49
-0.58%
$51.35 million $612,275
Sep 3, 2023 $11.56
+0.28%
$51.65 million $570,382
Sep 2, 2023 $11.52
-1.22%
$51.5 million $528,753
Sep 1, 2023 $11.67
+0.55%
$52.14 million $712,110
Aug 31, 2023 $11.6
-3.57%
$51.85 million $744,506
Aug 30, 2023 $12.03
-3.16%
$53.77 million $632,684
Aug 29, 2023 $12.42
+3.16%
$55.52 million $667,140
Aug 28, 2023 $12.04
-1.63%
$53.82 million $692,803
Aug 27, 2023 $12.24
+1.62%
$54.72 million $666,457
Aug 26, 2023 $12.05
+1.96%
$53.85 million $654,773
Aug 25, 2023 $11.82
-2.24%
$52.81 million $735,008
Aug 24, 2023 $12.09
-1.39%
$54.02 million $980,545
Aug 23, 2023 $12.26
+0.48%
$54.78 million $791,454
Aug 22, 2023 $12.2
-2.46%
$54.52 million $932,066
Aug 21, 2023 $12.51
-5.02%
$55.89 million $869,996
Aug 20, 2023 $13.17
+0.08%
$58.85 million $667,028
Aug 19, 2023 $13.16
-1.00%
$58.8 million $908,280
Aug 18, 2023 $13.29
-1.81%
$59.4 million $1.07 million
Aug 17, 2023 $13.53
-5.26%
$60.49 million $1.34 million
Aug 16, 2023 $14.28
-2.01%
$63.84 million $1.2 million
Aug 15, 2023 $14.58
-3.03%
$65.15 million $2.82 million
Aug 14, 2023 $15.03
-1.87%
$67.19 million $2.03 million
Aug 13, 2023 $15.32
-1.35%
$68.46 million $1.39 million
Aug 12, 2023 $15.53
-0.61%
$69.41 million $832,363
Aug 11, 2023 $15.63
-0.60%
$69.83 million $1.06 million
Aug 10, 2023 $15.72
-2.23%
$70.25 million $875,120
Aug 9, 2023 $16.08
-0.72%
$71.86 million $1.21 million
Aug 8, 2023 $16.19
+9.57%
$72.38 million $2.05 million
Aug 7, 2023 $14.78
-1.05%
$66.06 million $1.69 million
Aug 6, 2023 $14.94
-0.05%
$66.76 million $2.49 million
Aug 5, 2023 $14.95
+0.63%
$66.79 million $1.68 million
Aug 4, 2023 $14.85
-1.73%
$66.38 million $3.13 million
Aug 3, 2023 $15.11
-0.51%
$67.54 million $839,747
Aug 2, 2023 $15.19
-1.65%
$67.89 million $1.39 million
Aug 1, 2023 $15.45
-1.21%
$69.03 million $1.93 million
Jul 31, 2023 $15.63
-4.42%
$69.87 million $2.26 million
Jul 30, 2023 $16.36
+0.44%
$73.1 million $1.31 million
Jul 29, 2023 $16.28
+3.55%
$72.78 million $910,846
Jul 28, 2023 $15.73
+1.51%
$70.29 million $694,985
Jul 27, 2023 $15.49
-2.94%
$69.24 million $791,348
Jul 26, 2023 $15.96
+2.24%
$71.34 million $922,112
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