Metis Token Historical Data

METIS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 5.51
+4.11%
$ 55.05 million $ 5.87 million
Jan 4, 2026 $ 5.29
+1.14%
$ 52.88 million $ 4.68 million
Jan 3, 2026 $ 5.23
-1.05%
$ 52.29 million $ 4.16 million
Jan 2, 2026 $ 5.29
+3.14%
$ 52.84 million $ 5.47 million
Jan 1, 2026 $ 5.13
+2.17%
$ 51.23 million $ 7.28 million
Dec 31, 2025 $ 5.03
-1.06%
$ 50.14 million $ 6.89 million
Dec 30, 2025 $ 5.06
-0.73%
$ 50.8 million $ 5.32 million
Dec 29, 2025 $ 5.13
-4.70%
$ 50.95 million $ 7.08 million
Dec 28, 2025 $ 5.4
-9.36%
$ 53.74 million $ 13.09 million
Dec 27, 2025 $ 5.92
-3.44%
$ 59.57 million $ 5.02 million
Dec 26, 2025 $ 6.13
+5.54%
$ 61.23 million $ 8.24 million
Dec 25, 2025 $ 5.84
-12.31%
$ 58.03 million $ 25.71 million
Dec 24, 2025 $ 6.29
+16.38%
$ 66.68 million $ 15.39 million
Dec 23, 2025 $ 5.41
-0.35%
$ 54.03 million $ 2.94 million
Dec 22, 2025 $ 5.42
+0.61%
$ 54.21 million $ 3.19 million
Dec 21, 2025 $ 5.36
-3.54%
$ 53.81 million $ 4.09 million
Dec 20, 2025 $ 5.6
+1.63%
$ 55.52 million $ 3.69 million
Dec 19, 2025 $ 5.53
+8.51%
$ 55.06 million $ 6.25 million
Dec 18, 2025 $ 5.13
-3.37%
$ 50.94 million $ 4.44 million
Dec 17, 2025 $ 5.3
-9.37%
$ 53 million $ 5.25 million
Dec 16, 2025 $ 5.83
+3.77%
$ 58.47 million $ 5.62 million
Dec 15, 2025 $ 5.6
-4.55%
$ 56.1 million $ 5.37 million
Dec 14, 2025 $ 5.87
-5.91%
$ 58.62 million $ 3.49 million
Dec 13, 2025 $ 6.25
+0.54%
$ 62.3 million $ 2.51 million
Dec 12, 2025 $ 6.22
-2.18%
$ 62.11 million $ 4.17 million
Dec 11, 2025 $ 6.35
-2.43%
$ 63.46 million $ 4.67 million
Dec 10, 2025 $ 6.51
-1.78%
$ 65.07 million $ 5.53 million
Dec 9, 2025 $ 6.63
+3.81%
$ 66.25 million $ 4.16 million
Dec 8, 2025 $ 6.39
+0.06%
$ 63.82 million $ 3.77 million
Dec 7, 2025 $ 6.38
-0.46%
$ 63.82 million $ 5.31 million
Dec 6, 2025 $ 6.41
-2.85%
$ 64.08 million $ 4.2 million
Dec 5, 2025 $ 6.6
-6.35%
$ 65.96 million $ 5.09 million
Dec 4, 2025 $ 7.05
-6.71%
$ 70.42 million $ 4.67 million
Dec 3, 2025 $ 7.56
+9.09%
$ 75.57 million $ 11.4 million
Dec 2, 2025 $ 6.93
+3.07%
$ 69.2 million $ 11.67 million
Dec 1, 2025 $ 6.72
-8.28%
$ 67.16 million $ 6.56 million
Nov 30, 2025 $ 7.38
-1.48%
$ 73.24 million $ 3.94 million
Nov 29, 2025 $ 7.51
-1.93%
$ 74.9 million $ 3.45 million
Nov 28, 2025 $ 7.66
-2.55%
$ 76.47 million $ 5.2 million
Nov 27, 2025 $ 7.84
+3.70%
$ 78.47 million $ 4.96 million
Nov 26, 2025 $ 7.56
+2.07%
$ 75.52 million $ 4.12 million
Nov 25, 2025 $ 7.39
+0.79%
$ 73.96 million $ 4.04 million
Nov 24, 2025 $ 7.34
+2.66%
$ 73.26 million $ 4.34 million
Nov 23, 2025 $ 7.21
+0.28%
$ 71.47 million $ 3.32 million
Nov 22, 2025 $ 7.26
+0.75%
$ 71.86 million $ 5.66 million
Nov 21, 2025 $ 7.06
-7.43%
$ 72.09 million $ 10.7 million
Nov 20, 2025 $ 7.87
-3.96%
$ 76.18 million $ 9.11 million
Nov 19, 2025 $ 8.19
-1.82%
$ 81.86 million $ 6.04 million
Nov 18, 2025 $ 8.38
+2.18%
$ 83.39 million $ 12.82 million
Nov 17, 2025 $ 8.2
-7.79%
$ 81.93 million $ 12.16 million