Metis Token Historical Data

METIS Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 47.05
+9.84%
$ 206.34 million $ 20.8 million
Aug 9, 2022 $ 42.84
-5.64%
$ 187.88 million $ 10.66 million
Aug 8, 2022 $ 45.39
+2.44%
$ 199.07 million $ 16.34 million
Aug 7, 2022 $ 44.3
+6.97%
$ 194.28 million $ 12.49 million
Aug 6, 2022 $ 41.42
-13.35%
$ 181.62 million $ 15 million
Aug 5, 2022 $ 47.83
+5.57%
$ 209.75 million $ 19.82 million
Aug 4, 2022 $ 45.24
+27.88%
$ 198.38 million $ 38.34 million
Aug 3, 2022 $ 35.37
+6.67%
$ 155.11 million $ 6.29 million
Aug 2, 2022 $ 33.14
-1.37%
$ 145.31 million $ 4.86 million
Aug 1, 2022 $ 33.59
-1.73%
$ 147.3 million $ 4.76 million
Jul 31, 2022 $ 34.16
-0.68%
$ 149.81 million $ 5.26 million
Jul 30, 2022 $ 34.4
-6.15%
$ 150.87 million $ 6.49 million
Jul 29, 2022 $ 36.65
+1.24%
$ 160.74 million $ 16.82 million
Jul 28, 2022 $ 36.22
+6.86%
$ 158.84 million $ 22.84 million
Jul 27, 2022 $ 33.89
+21.99%
$ 148.63 million $ 18.47 million
Jul 26, 2022 $ 27.78
+0.93%
$ 121.73 million $ 9.43 million
Jul 25, 2022 $ 27.53
-9.70%
$ 120.64 million $ 5.81 million
Jul 24, 2022 $ 30.49
+3.11%
$ 133.61 million $ 5.29 million
Jul 23, 2022 $ 29.58
-2.72%
$ 129.6 million $ 7.69 million
Jul 22, 2022 $ 30.41
-8.29%
$ 133.25 million $ 13.74 million
Jul 21, 2022 $ 33.16
+9.37%
$ 145.28 million $ 14.93 million
Jul 20, 2022 $ 30.34
-3.03%
$ 132.95 million $ 29.31 million
Jul 19, 2022 $ 31.28
+5.21%
$ 137.05 million $ 14.94 million
Jul 18, 2022 $ 29.66
+24.75%
$ 129.97 million $ 21.61 million
Jul 17, 2022 $ 23.78
-3.14%
$ 104.21 million $ 4.85 million
Jul 16, 2022 $ 24.56
+4.40%
$ 107.59 million $ 5.52 million
Jul 15, 2022 $ 23.51
+5.20%
$ 103 million $ 4.14 million
Jul 14, 2022 $ 22.34
+3.70%
$ 97.89 million $ 4.6 million
Jul 13, 2022 $ 21.54
+9.06%
$ 94.37 million $ 4.82 million
Jul 12, 2022 $ 19.76
-1.44%
$ 86.56 million $ 3.56 million
Jul 11, 2022 $ 20.04
-8.95%
$ 87.82 million $ 4.92 million
Jul 10, 2022 $ 22.01
-2.30%
$ 96.45 million $ 5.13 million
Jul 9, 2022 $ 22.53
+0.41%
$ 98.72 million $ 5.84 million
Jul 8, 2022 $ 22.45
+2.94%
$ 98.35 million $ 9.87 million
Jul 7, 2022 $ 21.81
+8.26%
$ 95.05 million $ 6.01 million
Jul 6, 2022 $ 20.13
+3.85%
$ 87.77 million $ 4.46 million
Jul 5, 2022 $ 19.39
-5.07%
$ 84.52 million $ 4.38 million
Jul 4, 2022 $ 20.43
+5.69%
$ 89.04 million $ 4.16 million
Jul 3, 2022 $ 19.32
-2.53%
$ 84.2 million $ 2.76 million
Jul 2, 2022 $ 19.82
+4.06%
$ 86.4 million $ 3.52 million
Jul 1, 2022 $ 19.05
-1.53%
$ 83.05 million $ 4.41 million
Jun 30, 2022 $ 19.35
+0.89%
$ 83.96 million $ 10.7 million
Jun 29, 2022 $ 19.17
-7.96%
$ 83.17 million $ 9.63 million
Jun 28, 2022 $ 20.83
-9.47%
$ 90.37 million $ 21.98 million
Jun 27, 2022 $ 23
+17.18%
$ 99.79 million $ 13.34 million
Jun 26, 2022 $ 19.63
-4.57%
$ 85.16 million $ 5.68 million
Jun 25, 2022 $ 20.56
-1.75%
$ 89.23 million $ 6.45 million
Jun 24, 2022 $ 20.94
+11.49%
$ 90.85 million $ 8.01 million
Jun 23, 2022 $ 18.78
+12.16%
$ 81.49 million $ 5.37 million
Jun 22, 2022 $ 16.74
-4.44%
$ 72.65 million $ 5.56 million