Metis Token Historical Data

METIS Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 23, 2023 $36.58
-0.12%
$162.84 million $5.65 million