Metis Token Historical Data

METIS Page 24
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2023 $ 36.58
-0.12%
$ 162.84 million $ 5.65 million
Feb 22, 2023 $ 36.63
-1.37%
$ 163.04 million $ 7.54 million
Feb 21, 2023 $ 37.14
-8.67%
$ 165.3 million $ 17.13 million
Feb 20, 2023 $ 40.66
+0.80%
$ 180.99 million $ 10.14 million
Feb 19, 2023 $ 40.34
-4.24%
$ 179.56 million $ 6.2 million
Feb 18, 2023 $ 42.13
-2.03%
$ 187.51 million $ 6.76 million
Feb 17, 2023 $ 43
+12.99%
$ 191.4 million $ 9.99 million
Feb 16, 2023 $ 38.06
+1.86%
$ 169.27 million $ 45.78 million
Feb 15, 2023 $ 37.37
+7.57%
$ 166.18 million $ 13.43 million
Feb 14, 2023 $ 34.74
+3.22%
$ 154.38 million $ 11.01 million
Feb 13, 2023 $ 33.65
-5.27%
$ 149.17 million $ 6.83 million
Feb 12, 2023 $ 35.53
-1.81%
$ 157.48 million $ 5.87 million
Feb 11, 2023 $ 36.18
+6.95%
$ 160.38 million $ 12.06 million
Feb 10, 2023 $ 33.83
+11.18%
$ 149.95 million $ 13.84 million
Feb 9, 2023 $ 30.43
-12.79%
$ 134.87 million $ 12.22 million
Feb 8, 2023 $ 34.89
-3.56%
$ 154.65 million $ 7.48 million
Feb 7, 2023 $ 36.18
-0.61%
$ 160.37 million $ 13.91 million
Feb 6, 2023 $ 36.4
-1.69%
$ 161.35 million $ 8.85 million
Feb 5, 2023 $ 37.02
-6.62%
$ 164.11 million $ 8.58 million
Feb 4, 2023 $ 39.65
+5.35%
$ 175.75 million $ 8.05 million
Feb 3, 2023 $ 37.64
+1.18%
$ 166.83 million $ 15.57 million
Feb 2, 2023 $ 37.2
+2.17%
$ 164.88 million $ 10.64 million
Feb 1, 2023 $ 36.41
+0.76%
$ 161.38 million $ 9.33 million
Jan 31, 2023 $ 36.13
+8.90%
$ 160.15 million $ 5.77 million
Jan 30, 2023 $ 33.18
-6.40%
$ 147.06 million $ 19.68 million
Jan 29, 2023 $ 35.45
+13.62%
$ 157.11 million $ 11.95 million
Jan 28, 2023 $ 31.2
-2.22%
$ 138.27 million $ 5.24 million
Jan 27, 2023 $ 31.91
+11.96%
$ 141.41 million $ 7.6 million
Jan 26, 2023 $ 28.5
+4.94%
$ 126.3 million $ 7.46 million
Jan 25, 2023 $ 27.16
+11.15%
$ 120.36 million $ 6.05 million
Jan 24, 2023 $ 24.43
-3.34%
$ 108.29 million $ 6.1 million
Jan 23, 2023 $ 25.28
+15.24%
$ 112.03 million $ 5.31 million
Jan 22, 2023 $ 21.93
-2.51%
$ 97.21 million $ 3.79 million
Jan 21, 2023 $ 22.5
+1.51%
$ 99.71 million $ 3.94 million
Jan 20, 2023 $ 22.16
+11.55%
$ 98.22 million $ 2.67 million
Jan 19, 2023 $ 19.87
-0.89%
$ 88.06 million $ 2.76 million
Jan 18, 2023 $ 20.05
-7.48%
$ 88.85 million $ 2.97 million
Jan 17, 2023 $ 21.67
+0.22%
$ 96.03 million $ 2.45 million
Jan 16, 2023 $ 21.62
+0.82%
$ 95.82 million $ 3.41 million
Jan 15, 2023 $ 21.44
-1.48%
$ 95.04 million $ 3.24 million
Jan 14, 2023 $ 21.76
+0.26%
$ 96.47 million $ 21.88 million
Jan 13, 2023 $ 21.71
+2.25%
$ 96.19 million $ 3.13 million
Jan 12, 2023 $ 21.23
+4.53%
$ 94.09 million $ 2.99 million
Jan 11, 2023 $ 20.31
+0.56%
$ 90.02 million $ 1.82 million
Jan 10, 2023 $ 20.2
+5.83%
$ 89.01 million $ 2.16 million
Jan 9, 2023 $ 19.08
+1.27%
$ 84.11 million $ 3.24 million
Jan 8, 2023 $ 18.84
+1.21%
$ 83.05 million $ 3.59 million
Jan 7, 2023 $ 18.62
+4.49%
$ 82.06 million $ 2.38 million