Metis Token Historical Data

METIS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 6, 2023 $ 17.82
+4.92%
$ 78.53 million $ 3.04 million
Jan 5, 2023 $ 16.98
-2.35%
$ 74.85 million $ 1.5 million
Jan 4, 2023 $ 17.39
+5.61%
$ 76.65 million $ 3.56 million
Jan 3, 2023 $ 16.47
+0.25%
$ 72.58 million $ 1.84 million
Jan 2, 2023 $ 16.43
+1.07%
$ 72.4 million $ 1.74 million
Jan 1, 2023 $ 16.25
+0.88%
$ 71.63 million $ 1.31 million
Dec 31, 2022 $ 16.11
-1.64%
$ 71.01 million $ 1.31 million
Dec 30, 2022 $ 16.38
+0.08%
$ 72.19 million $ 1.66 million
Dec 29, 2022 $ 16.37
+0.10%
$ 72.13 million $ 1.53 million
Dec 28, 2022 $ 16.35
-1.13%
$ 72.06 million $ 2.9 million
Dec 27, 2022 $ 16.54
-0.39%
$ 72.89 million $ 5.51 million
Dec 26, 2022 $ 16.6
-0.67%
$ 73.17 million $ 4.82 million
Dec 25, 2022 $ 16.72
+0.47%
$ 73.67 million $ 2.12 million
Dec 24, 2022 $ 16.64
-0.46%
$ 73.33 million $ 2.34 million
Dec 23, 2022 $ 16.71
-1.19%
$ 73.66 million $ 3.18 million
Dec 22, 2022 $ 16.92
-0.82%
$ 74.55 million $ 2.52 million
Dec 21, 2022 $ 17.06
-1.14%
$ 75.17 million $ 5.52 million
Dec 20, 2022 $ 17.25
+1.55%
$ 76.03 million $ 3.45 million
Dec 19, 2022 $ 16.99
-1.05%
$ 74.88 million $ 5.43 million
Dec 18, 2022 $ 17.17
+1.21%
$ 75.68 million $ 2.41 million
Dec 17, 2022 $ 16.97
+3.07%
$ 74.77 million $ 2.82 million
Dec 16, 2022 $ 16.46
-7.06%
$ 72.54 million $ 5.99 million
Dec 15, 2022 $ 17.71
-4.51%
$ 78.06 million $ 4.87 million
Dec 14, 2022 $ 18.55
-0.79%
$ 81.74 million $ 3.58 million
Dec 13, 2022 $ 18.69
+2.42%
$ 82.39 million $ 3.35 million
Dec 12, 2022 $ 18.25
+1.80%
$ 80.45 million $ 2.98 million
Dec 11, 2022 $ 17.93
+0.00%
$ 79.02 million $ 2.68 million
Dec 10, 2022 $ 17.93
+2.04%
$ 79.03 million $ 2.91 million
Dec 9, 2022 $ 17.57
-1.47%
$ 77.45 million $ 4.72 million
Dec 8, 2022 $ 17.84
-0.39%
$ 78.61 million $ 6.29 million
Dec 7, 2022 $ 17.91
-2.73%
$ 78.92 million $ 4.37 million
Dec 6, 2022 $ 18.41
-1.88%
$ 81.13 million $ 2.82 million
Dec 5, 2022 $ 18.76
-0.60%
$ 82.69 million $ 2.84 million
Dec 4, 2022 $ 18.88
+0.37%
$ 83.19 million $ 2.85 million
Dec 3, 2022 $ 18.81
-1.64%
$ 82.88 million $ 4.83 million
Dec 2, 2022 $ 19.12
-0.95%
$ 84.27 million $ 3.15 million
Dec 1, 2022 $ 19.3
-2.27%
$ 85.07 million $ 4.27 million
Nov 30, 2022 $ 19.75
+9.57%
$ 87.05 million $ 14.56 million
Nov 29, 2022 $ 18.03
+0.72%
$ 79.44 million $ 1.92 million
Nov 28, 2022 $ 17.9
-2.14%
$ 78.87 million $ 2.8 million
Nov 27, 2022 $ 18.29
+1.32%
$ 80.59 million $ 1.65 million
Nov 26, 2022 $ 18.05
+1.74%
$ 79.54 million $ 2.72 million
Nov 25, 2022 $ 17.74
+0.34%
$ 78.18 million $ 3.05 million
Nov 24, 2022 $ 17.68
-0.91%
$ 77.92 million $ 2.89 million
Nov 23, 2022 $ 17.84
+1.88%
$ 78.63 million $ 9.49 million
Nov 22, 2022 $ 17.51
+1.86%
$ 77.18 million $ 6.15 million
Nov 21, 2022 $ 17.19
-5.21%
$ 75.77 million $ 4.42 million
Nov 20, 2022 $ 18.14
-6.02%
$ 79.94 million $ 3.27 million
Nov 19, 2022 $ 19.3
+0.15%
$ 85.06 million $ 4.21 million
Nov 18, 2022 $ 19.27
+0.39%
$ 84.94 million $ 2.65 million