Metis Token Historical Data

METIS Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 24.06
+1.04%
$ 105.76 million $ 16.57 million
Sep 27, 2022 $ 23.81
-2.47%
$ 104.67 million $ 6.57 million
Sep 26, 2022 $ 24.41
+2.31%
$ 107.32 million $ 4.9 million
Sep 25, 2022 $ 23.86
-3.72%
$ 104.9 million $ 6.21 million
Sep 24, 2022 $ 24.78
+0.96%
$ 108.95 million $ 6.88 million
Sep 23, 2022 $ 24.55
+0.81%
$ 107.93 million $ 8.39 million
Sep 22, 2022 $ 24.36
+6.34%
$ 107.07 million $ 7.82 million
Sep 21, 2022 $ 22.9
-2.48%
$ -- $ 7.12 million
Sep 20, 2022 $ 23.49
-2.48%
$ 103.25 million $ 4.09 million
Sep 19, 2022 $ 24.08
+3.94%
$ 105.86 million $ 6.93 million
Sep 18, 2022 $ 23.17
-7.87%
$ 101.84 million $ 7.11 million
Sep 17, 2022 $ 25.14
+2.14%
$ 110.53 million $ 6.09 million
Sep 16, 2022 $ 24.62
-4.37%
$ 108.22 million $ 7.98 million
Sep 15, 2022 $ 25.74
-5.96%
$ 113.17 million $ 7.51 million
Sep 14, 2022 $ 27.38
-1.63%
$ 120.34 million $ 4.76 million
Sep 13, 2022 $ 27.83
-6.67%
$ 122.34 million $ 7.5 million
Sep 12, 2022 $ 29.82
-6.23%
$ 131.07 million $ 8.9 million
Sep 11, 2022 $ 31.8
-1.58%
$ 139.79 million $ 5.82 million
Sep 10, 2022 $ 32.31
+0.84%
$ 142.03 million $ 19.08 million
Sep 9, 2022 $ 32.04
+10.12%
$ 140.86 million $ 7.62 million
Sep 8, 2022 $ 29.1
-0.31%
$ 127.92 million $ 6.58 million
Sep 7, 2022 $ 29.19
+1.25%
$ 128.34 million $ 8.67 million
Sep 6, 2022 $ 28.83
-4.74%
$ 126.75 million $ 5.55 million
Sep 5, 2022 $ 30.26
+0.58%
$ 133.04 million $ 6.95 million
Sep 4, 2022 $ 30.09
-2.34%
$ 132.05 million $ 3.89 million
Sep 3, 2022 $ 30.81
-2.39%
$ 135.21 million $ 3.61 million
Sep 2, 2022 $ 31.56
+3.19%
$ 138.53 million $ 4.32 million
Sep 1, 2022 $ 30.58
-1.65%
$ 134.23 million $ 3.81 million
Aug 31, 2022 $ 31.1
+0.41%
$ 136.49 million $ 4.32 million
Aug 30, 2022 $ 30.99
-4.13%
$ 136.01 million $ 6.4 million
Aug 29, 2022 $ 32.32
+10.20%
$ 141.86 million $ 7.1 million
Aug 28, 2022 $ 29.33
-2.14%
$ 128.73 million $ 6.34 million
Aug 27, 2022 $ 29.97
-3.56%
$ 131.56 million $ 7.11 million
Aug 26, 2022 $ 31.08
-12.05%
$ 136.39 million $ 11.31 million
Aug 25, 2022 $ 35.34
-1.89%
$ 155.09 million $ 7.01 million
Aug 24, 2022 $ 36.03
+4.12%
$ 158.12 million $ 6.51 million
Aug 23, 2022 $ 34.6
+6.55%
$ 151.87 million $ 7.63 million
Aug 22, 2022 $ 32.47
-6.30%
$ 142.53 million $ 6.95 million
Aug 21, 2022 $ 34.65
+8.13%
$ 152.09 million $ 7.66 million
Aug 20, 2022 $ 32.04
-0.68%
$ 140.63 million $ 9.27 million
Aug 19, 2022 $ 32.26
-15.32%
$ 141.58 million $ 25.61 million
Aug 18, 2022 $ 38.1
-1.41%
$ 167.22 million $ 7.26 million
Aug 17, 2022 $ 38.64
-0.48%
$ 169.61 million $ 12.91 million
Aug 16, 2022 $ 38.82
-4.15%
$ 170.27 million $ 7.59 million
Aug 15, 2022 $ 40.5
-5.62%
$ 177.64 million $ 15.81 million
Aug 14, 2022 $ 42.92
-9.11%
$ 188.23 million $ 8.83 million
Aug 13, 2022 $ 47.22
-2.60%
$ 207.06 million $ 6.35 million
Aug 12, 2022 $ 48.48
+8.76%
$ 212.58 million $ 8.3 million
Aug 11, 2022 $ 44.57
-5.27%
$ 195.47 million $ 15.57 million
Aug 10, 2022 $ 47.05
+9.84%
$ 206.34 million $ 20.8 million