Metis Token Historical Data

METIS Page 25
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $23.16
+6.37%
$103.49 million $1.82 million
Jun 1, 2023 $21.77
-0.26%
$97.14 million $3.86 million
May 31, 2023 $21.83
-4.07%
$97.39 million $3.04 million
May 30, 2023 $22.75
+0.19%
$101.52 million $1.63 million
May 29, 2023 $22.71
+1.15%
$101.33 million $2.65 million
May 28, 2023 $22.45
+2.54%
$100.18 million $1.59 million
May 27, 2023 $21.89
+0.36%
$97.69 million $1.77 million
May 26, 2023 $21.81
+0.61%
$97.34 million $1.3 million
May 25, 2023 $21.68
+2.46%
$96.75 million $1.69 million
May 24, 2023 $21.16
-4.97%
$94.42 million $2.97 million
May 23, 2023 $22.27
+0.57%
$99.36 million $1.66 million
May 22, 2023 $22.14
-1.93%
$98.8 million $1.26 million
May 21, 2023 $22.58
-3.92%
$100.75 million $921,207
May 20, 2023 $23.5
+1.50%
$104.86 million $1.25 million
May 19, 2023 $23.15
+2.78%
$103.31 million $1.85 million
May 18, 2023 $22.53
-1.07%
$100.46 million $3.4 million
May 17, 2023 $22.77
-0.77%
$101.55 million $2.01 million
May 16, 2023 $22.95
-3.49%
$102.34 million $2.92 million
May 15, 2023 $23.78
-0.44%
$106.04 million $3.8 million
May 14, 2023 $23.88
+0.90%
$106.35 million $1.94 million
May 13, 2023 $23.67
+2.94%
$105.41 million $2.12 million
May 12, 2023 $22.99
+0.65%
$102.4 million $3.2 million
May 11, 2023 $22.85
-1.82%
$101.74 million $3.21 million
May 10, 2023 $23.27
-7.37%
$103.63 million $9.23 million
May 9, 2023 $25.12
-2.70%
$111.87 million $3.62 million
May 8, 2023 $25.82
-8.06%
$114.97 million $5.1 million
May 7, 2023 $28.08
+5.10%
$125.06 million $3.85 million
May 6, 2023 $26.72
-8.56%
$118.99 million $5.43 million
May 5, 2023 $29.22
+11.58%
$130.13 million $6.85 million
May 4, 2023 $26.19
-2.48%
$116.62 million $5.7 million
May 3, 2023 $26.85
+2.01%
$119.58 million $3.78 million
May 2, 2023 $26.32
+1.65%
$117.22 million $3.69 million
May 1, 2023 $25.89
-1.17%
$115.32 million $4.28 million
Apr 30, 2023 $26.2
-4.68%
$116.68 million $4.78 million
Apr 29, 2023 $27.49
+1.73%
$122.41 million $2.18 million
Apr 28, 2023 $27.02
-2.03%
$120.33 million $5.3 million
Apr 27, 2023 $27.58
+0.52%
$122.83 million $7.59 million
Apr 26, 2023 $27.44
-2.31%
$122.2 million $4.93 million
Apr 25, 2023 $28.09
+4.87%
$125.09 million $3.36 million
Apr 24, 2023 $26.79
-3.29%
$119.29 million $3.38 million
Apr 23, 2023 $27.7
-2.64%
$123.34 million $2.7 million
Apr 22, 2023 $28.45
+4.04%
$126.69 million $3.13 million
Apr 21, 2023 $27.34
-6.01%
$121.77 million $4.39 million
Apr 20, 2023 $29.09
-3.48%
$129.56 million $6.1 million
Apr 19, 2023 $30.14
-12.39%
$134.23 million $7.38 million
Apr 18, 2023 $34.4
+3.46%
$153.2 million $5.54 million
Apr 17, 2023 $33.25
-3.22%
$148.08 million $5.64 million
Apr 16, 2023 $34.36
+0.58%
$153.01 million $8.69 million
Apr 15, 2023 $34.16
+9.12%
$152.13 million $11.19 million
Apr 14, 2023 $31.31
-0.78%
$139.42 million $10.46 million