Metis Token Historical Data

METIS Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 44.59
-4.05%
$ 136.69 million $ 17.06 million
Apr 30, 2022 $ 46.47
-12.54%
$ 142.47 million $ 12.62 million
Apr 29, 2022 $ 53.14
-10.19%
$ 162.9 million $ 11.72 million
Apr 28, 2022 $ 59.17
-0.22%
$ 181.32 million $ 8.24 million
Apr 27, 2022 $ 59.3
+2.55%
$ 181.6 million $ 6.98 million
Apr 26, 2022 $ 57.82
-10.96%
$ 175.86 million $ 7.86 million
Apr 25, 2022 $ 64.95
-1.37%
$ 197.51 million $ 11.47 million
Apr 24, 2022 $ 65.85
-7.11%
$ 200.26 million $ 8.31 million
Apr 23, 2022 $ 70.89
-2.65%
$ 215.59 million $ 12.48 million
Apr 22, 2022 $ 72.82
-2.62%
$ 221.45 million $ 8.25 million
Apr 21, 2022 $ 74.77
-9.14%
$ 227.3 million $ 10.56 million
Apr 20, 2022 $ 82.3
-1.20%
$ 250.18 million $ 11.77 million
Apr 19, 2022 $ 83.3
+1.99%
$ 253.21 million $ 13.14 million
Apr 18, 2022 $ 81.66
+4.62%
$ 248.25 million $ 11.34 million
Apr 17, 2022 $ 78.06
-5.43%
$ 237.28 million $ 6.13 million
Apr 16, 2022 $ 82.54
-1.07%
$ 250.36 million $ 7.52 million
Apr 15, 2022 $ 83.43
-0.95%
$ 253.06 million $ 8.21 million
Apr 14, 2022 $ 84.23
-9.87%
$ 254.28 million $ 11.22 million
Apr 13, 2022 $ 93.45
+10.03%
$ 282.12 million $ 10.99 million
Apr 12, 2022 $ 84.93
+4.11%
$ 256.41 million $ 16.18 million
Apr 11, 2022 $ 81.58
-14.19%
$ 246.3 million $ 14.22 million
Apr 10, 2022 $ 95.07
-2.82%
$ 287.03 million $ 8.94 million
Apr 9, 2022 $ 97.83
+2.81%
$ 295.36 million $ 8.48 million
Apr 8, 2022 $ 95.16
-7.74%
$ 287.05 million $ 22.8 million
Apr 7, 2022 $ 103.14
-5.11%
$ 311.12 million $ 18.96 million
Apr 6, 2022 $ 108.69
-12.84%
$ 327.88 million $ 12.52 million
Apr 5, 2022 $ 124.7
-6.15%
$ 376.18 million $ 7.91 million
Apr 4, 2022 $ 132.87
-4.34%
$ 400.81 million $ 11.16 million
Apr 3, 2022 $ 138.89
+2.58%
$ 418.97 million $ 9.89 million
Apr 2, 2022 $ 135.4
+2.61%
$ 408.45 million $ 13.92 million
Apr 1, 2022 $ 131.96
-2.37%
$ 398.06 million $ 12.18 million
Mar 31, 2022 $ 135.16
-3.27%
$ 407.72 million $ 15.48 million
Mar 30, 2022 $ 139.72
-2.53%
$ 421.44 million $ 18.18 million
Mar 29, 2022 $ 143.35
-4.86%
$ 432.39 million $ 15.44 million
Mar 28, 2022 $ 150.67
-0.71%
$ 454.47 million $ 14.81 million
Mar 27, 2022 $ 151.75
+4.73%
$ 457.54 million $ 12.62 million
Mar 26, 2022 $ 144.89
+0.83%
$ 436.87 million $ 8.04 million
Mar 25, 2022 $ 143.7
-5.01%
$ 433.24 million $ 17.47 million
Mar 24, 2022 $ 151.29
-4.29%
$ 455.57 million $ 14.54 million
Mar 23, 2022 $ 158.06
-0.20%
$ 475.96 million $ 11.73 million
Mar 22, 2022 $ 158.37
+3.91%
$ 476.32 million $ 18.89 million
Mar 21, 2022 $ 152.3
+3.51%
$ 458 million $ 13.48 million
Mar 20, 2022 $ 147.13
+0.16%
$ 442.17 million $ 9.79 million
Mar 19, 2022 $ 146.89
-0.24%
$ 441.28 million $ 13.61 million
Mar 18, 2022 $ 147.25
+1.09%
$ 442.35 million $ 15.07 million
Mar 17, 2022 $ 145.66
-3.31%
$ 437.4 million $ 16.43 million
Mar 16, 2022 $ 150.69
+7.58%
$ 452.33 million $ 19.12 million
Mar 15, 2022 $ 140.07
-8.58%
$ 416.75 million $ 30.82 million
Mar 14, 2022 $ 153.22
+1.25%
$ 455.61 million $ 24.12 million
Mar 13, 2022 $ 151.33
-8.28%
$ 449.85 million $ 37.35 million