Metis Token Historical Data

METIS Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 16.69
+2.43%
$ 72.4 million $ 5.28 million
Jun 19, 2022 $ 16.29
+6.54%
$ 70.68 million $ 7.62 million
Jun 18, 2022 $ 15.29
-7.30%
$ 66.34 million $ 8.43 million
Jun 17, 2022 $ 16.49
+1.85%
$ 71.57 million $ 6.65 million
Jun 16, 2022 $ 16.19
-12.37%
$ 70.27 million $ 9.44 million
Jun 15, 2022 $ 18.47
+6.41%
$ 80.15 million $ 10.88 million
Jun 14, 2022 $ 17.36
+6.51%
$ 75.32 million $ 9.33 million
Jun 13, 2022 $ 16.3
-3.15%
$ 70.72 million $ 11.34 million
Jun 12, 2022 $ 16.83
-9.07%
$ 73.02 million $ 9.27 million
Jun 11, 2022 $ 18.51
-7.83%
$ 80.31 million $ 7.67 million
Jun 10, 2022 $ 20.08
-11.33%
$ 87.13 million $ 11.57 million
Jun 9, 2022 $ 22.65
-0.91%
$ 98.21 million $ 8.3 million
Jun 8, 2022 $ 22.85
+0.00%
$ 99.11 million $ 11.11 million
Jun 7, 2022 $ 22.85
-7.57%
$ 99.1 million $ 13.28 million
Jun 6, 2022 $ 24.72
+4.03%
$ 107.21 million $ 23.64 million
Jun 5, 2022 $ 23.76
+9.17%
$ 103.06 million $ 12.5 million
Jun 4, 2022 $ 21.77
+4.04%
$ 94.4 million $ 6.35 million
Jun 3, 2022 $ 20.92
-0.60%
$ 90.7 million $ 14.11 million
Jun 2, 2022 $ 21.04
+4.20%
$ 91.23 million $ 7.23 million
Jun 1, 2022 $ 20.2
-8.86%
$ 87.56 million $ 10.25 million
May 31, 2022 $ 22.16
-7.00%
$ 96.1 million $ 8.6 million
May 30, 2022 $ 23.83
+9.92%
$ 103.3 million $ 6.83 million
May 29, 2022 $ 21.67
+14.01%
$ 93.92 million $ 4.87 million
May 28, 2022 $ 19.01
-3.66%
$ 82.36 million $ 4.69 million
May 27, 2022 $ 19.73
-13.90%
$ 85.48 million $ 10.04 million
May 26, 2022 $ 22.91
-8.86%
$ 99.28 million $ 4.69 million
May 25, 2022 $ 25.14
-4.23%
$ 108.7 million $ 3.73 million
May 24, 2022 $ 26.25
-0.06%
$ 113.51 million $ 7.88 million
May 23, 2022 $ 26.27
-3.32%
$ 113.58 million $ 8.5 million
May 22, 2022 $ 27.17
+3.02%
$ 117.45 million $ 4.37 million
May 21, 2022 $ 26.37
-0.90%
$ 114.01 million $ 4.5 million
May 20, 2022 $ 26.61
-1.09%
$ 114.88 million $ 7.34 million
May 19, 2022 $ 26.91
+7.99%
$ 92.23 million $ 11.17 million
May 18, 2022 $ 24.91
-16.96%
$ 85.35 million $ 9.47 million
May 17, 2022 $ 30
+4.69%
$ 101.18 million $ 9.06 million
May 16, 2022 $ 28.66
-11.26%
$ 96.65 million $ 12.4 million
May 15, 2022 $ 32.29
+19.65%
$ 107.09 million $ 10.46 million
May 14, 2022 $ 26.99
-2.20%
$ 82.76 million $ 10.76 million
May 13, 2022 $ 27.6
+25.65%
$ 84.62 million $ 16.72 million
May 12, 2022 $ 21.96
-10.67%
$ 67.35 million $ 12.64 million
May 11, 2022 $ 24.59
-34.23%
$ 75.39 million $ 13.03 million
May 10, 2022 $ 37.38
+8.60%
$ 114.61 million $ 8.64 million
May 9, 2022 $ 34.42
-19.27%
$ 105.53 million $ 7.89 million
May 8, 2022 $ 42.64
-5.75%
$ 130.72 million $ 11.42 million
May 7, 2022 $ 45.24
-3.88%
$ 138.69 million $ 4.94 million
May 6, 2022 $ 47.07
-1.73%
$ 144.29 million $ 6.84 million
May 5, 2022 $ 47.89
-10.03%
$ 146.83 million $ 16.82 million
May 4, 2022 $ 53.24
+18.54%
$ 163.21 million $ 15.19 million
May 3, 2022 $ 44.86
-2.32%
$ 137.53 million $ 5.74 million
May 2, 2022 $ 45.93
+3.01%
$ 140.8 million $ 84.79 million