Metis Token Historical Data

METIS Page 27
Download
Date Close Price change Market cap Trading volume
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
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