Metis Token Historical Data

METIS Page 30
Download
Date Close Price change Market cap Trading volume
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
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