Metis Token Historical Data

METIS Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 19.2
+1.82%
$ 84.61 million $ 2.98 million
Nov 16, 2022 $ 18.86
-2.92%
$ 83.03 million $ 14.62 million
Nov 15, 2022 $ 19.42
+2.93%
$ 85.44 million $ 12.58 million
Nov 14, 2022 $ 18.87
+2.17%
$ 83.01 million $ 3.05 million
Nov 13, 2022 $ 18.47
-4.33%
$ 81.19 million $ 9.34 million
Nov 12, 2022 $ 19.31
-2.27%
$ 84.87 million $ 2.59 million
Nov 11, 2022 $ 19.75
-8.90%
$ 86.84 million $ 8.86 million
Nov 10, 2022 $ 21.68
+14.86%
$ 95.32 million $ 6.31 million
Nov 9, 2022 $ 18.88
-21.11%
$ 82.99 million $ 11.24 million
Nov 8, 2022 $ 23.93
-11.79%
$ 105.2 million $ 31.72 million
Nov 7, 2022 $ 27.13
-1.26%
$ 119.26 million $ 4.25 million
Nov 6, 2022 $ 27.47
-6.74%
$ 120.78 million $ 4.12 million
Nov 5, 2022 $ 29.46
+0.48%
$ 129.5 million $ 4.92 million
Nov 4, 2022 $ 29.32
+5.72%
$ 128.88 million $ 14.33 million
Nov 3, 2022 $ 27.73
-1.20%
$ 121.91 million $ 5.29 million
Nov 2, 2022 $ 28.07
-3.25%
$ 123.39 million $ 4.75 million
Nov 1, 2022 $ 29.01
+0.44%
$ 127.53 million $ 3.97 million
Oct 31, 2022 $ 28.88
-4.70%
$ 126.97 million $ 9.41 million
Oct 30, 2022 $ 30.31
-1.44%
$ 133.23 million $ 3.64 million
Oct 29, 2022 $ 30.75
+5.01%
$ 135.17 million $ 5.24 million
Oct 28, 2022 $ 29.28
+2.29%
$ 128.73 million $ 3.26 million
Oct 27, 2022 $ 28.63
-5.07%
$ 125.85 million $ 3.7 million
Oct 26, 2022 $ 30.15
-0.85%
$ 132.56 million $ 4.54 million
Oct 25, 2022 $ 30.41
+6.28%
$ 133.7 million $ 4.83 million
Oct 24, 2022 $ 28.62
-3.26%
$ 125.8 million $ 7.31 million
Oct 23, 2022 $ 29.58
+4.27%
$ 130.04 million $ 4.75 million
Oct 22, 2022 $ 28.37
+4.13%
$ 124.72 million $ 11.81 million
Oct 21, 2022 $ 27.24
+2.13%
$ 119.77 million $ 5.61 million
Oct 20, 2022 $ 26.68
-3.93%
$ 117.27 million $ 5.92 million
Oct 19, 2022 $ 27.77
-1.32%
$ 122.06 million $ 8.58 million
Oct 18, 2022 $ 28.14
-6.03%
$ 123.7 million $ 6.83 million
Oct 17, 2022 $ 29.94
+12.68%
$ 131.64 million $ 8.26 million
Oct 16, 2022 $ 26.58
+9.78%
$ 116.83 million $ 5.14 million
Oct 15, 2022 $ 24.21
-1.82%
$ 106.42 million $ 13.62 million
Oct 14, 2022 $ 24.66
-0.49%
$ 108.4 million $ 5.89 million
Oct 13, 2022 $ 24.78
+1.92%
$ 108.93 million $ 10.13 million
Oct 12, 2022 $ 24.31
+0.59%
$ 106.87 million $ 4.64 million
Oct 11, 2022 $ 24.17
-3.67%
$ 106.24 million $ 3.1 million
Oct 10, 2022 $ 25.09
-2.99%
$ 110.28 million $ 3.65 million
Oct 9, 2022 $ 25.86
-0.14%
$ 113.69 million $ 5.77 million
Oct 8, 2022 $ 25.9
-3.77%
$ 113.84 million $ 5.58 million
Oct 7, 2022 $ 26.91
+1.68%
$ 118.3 million $ 5.39 million
Oct 6, 2022 $ 26.47
-7.68%
$ 116.36 million $ 9.05 million
Oct 5, 2022 $ 28.65
+13.17%
$ 125.96 million $ 9.23 million
Oct 4, 2022 $ 25.32
+6.67%
$ 111.3 million $ 5.09 million
Oct 3, 2022 $ 23.73
+1.77%
$ 104.33 million $ 6.23 million
Oct 2, 2022 $ 23.32
-1.89%
$ 102.52 million $ 6.36 million
Oct 1, 2022 $ 23.77
-0.85%
$ 104.49 million $ 3.98 million
Sep 30, 2022 $ 23.97
-3.10%
$ 105.38 million $ 8.34 million
Sep 29, 2022 $ 24.74
+2.83%
$ 108.75 million $ 8.01 million