Metis Token Historical Data

METIS Page 30
Download
Date Close Price change Market cap Trading volume
May 28, 4 AM $ 3.09
-0.22%
$ 30.88 million $ 2.72 million
May 28, 3 AM $ 3.1
-3.09%
$ 30.96 million $ 2.59 million
May 28, 2 AM $ 3.2
+0.98%
$ 31.94 million $ 2.49 million
May 28, 1 AM $ 3.17
-0.73%
$ 31.63 million $ 2.46 million
May 28, 12 AM $ 3.19
-0.17%
$ 31.86 million $ 2.44 million
May 27, 11 PM $ 3.19
+0.54%
$ 31.92 million $ 2.45 million
May 27, 10 PM $ 3.18
+0.15%
$ 31.75 million $ 2.46 million
May 27, 9 PM $ 3.17
-2.66%
$ 31.7 million $ 2.45 million
May 27, 8 PM $ 3.26
+0.23%
$ 32.56 million $ 2.42 million
May 27, 7 PM $ 3.25
-0.82%
$ 32.49 million $ 2.38 million
May 27, 6 PM $ 3.28
+0.08%
$ 32.76 million $ 2.27 million
May 27, 5 PM $ 3.28
-0.48%
$ 32.73 million $ 2.28 million
May 27, 4 PM $ 3.29
-0.41%
$ 32.89 million $ 2.28 million
May 27, 3 PM $ 3.3
+1.23%
$ 33.02 million $ 2.28 million
May 27, 2 PM $ 3.26
+0.84%
$ 32.62 million $ 2.36 million
May 27, 1 PM $ 3.24
-0.83%
$ 32.35 million $ 2.4 million
May 27, 12 PM $ 3.26
+0.47%
$ 32.62 million $ 2.41 million
May 27, 11 AM $ 3.25
-0.04%
$ 32.47 million $ 2.43 million
May 27, 10 AM $ 3.25
+0.19%
$ 32.48 million $ 2.43 million
May 27, 9 AM $ 3.24
-0.62%
$ 32.42 million $ 2.51 million
May 27, 8 AM $ 3.27
-0.53%
$ 32.62 million $ 2.72 million
May 27, 7 AM $ 3.28
-0.20%
$ 32.8 million $ 2.78 million
May 27, 6 AM $ 3.29
+0.31%
$ 32.86 million $ 2.82 million
May 27, 5 AM $ 3.28
+0.45%
$ 32.76 million $ 2.85 million
May 27, 4 AM $ 3.26
+0.12%
$ 32.61 million $ 2.86 million
May 27, 3 AM $ 3.26
-0.40%
$ 32.57 million $ 2.85 million
May 27, 2 AM $ 3.27
-0.36%
$ 32.7 million $ 2.91 million
May 27, 1 AM $ 3.28
-1.01%
$ 32.82 million $ 2.94 million
May 27, 12 AM $ 3.32
+0.27%
$ 33.15 million $ 2.96 million
May 26, 11 PM $ 3.31
+1.05%
$ 33.06 million $ 3.05 million
May 26, 10 PM $ 3.27
-0.10%
$ 32.72 million $ 2.94 million
May 26, 9 PM $ 3.28
-0.40%
$ 32.75 million $ 2.93 million
May 26, 8 PM $ 3.29
+0.74%
$ 32.88 million $ 2.94 million
May 26, 7 PM $ 3.27
+0.78%
$ 32.64 million $ 2.96 million
May 26, 6 PM $ 3.24
-0.06%
$ 32.39 million $ 2.97 million
May 26, 5 PM $ 3.24
-0.44%
$ 32.41 million $ 2.95 million
May 26, 4 PM $ 3.26
+0.58%
$ 32.55 million $ 2.94 million
May 26, 3 PM $ 3.24
-1.47%
$ 32.36 million $ 2.94 million
May 26, 2 PM $ 3.29
-0.96%
$ 32.84 million $ 3.04 million
May 26, 1 PM $ 3.32
+0.92%
$ 33.16 million $ 3.02 million
May 26, 12 PM $ 3.29
-0.48%
$ 32.86 million $ 3.03 million
May 26, 11 AM $ 3.3
-0.31%
$ 33.02 million $ 3.01 million
May 26, 10 AM $ 3.31
+2.09%
$ 33.12 million $ 3.05 million
May 26, 9 AM $ 3.25
+0.42%
$ 32.44 million $ 2.99 million
May 26, 8 AM $ 3.23
+0.24%
$ 32.31 million $ 2.79 million
May 26, 7 AM $ 3.23
-0.57%
$ 32.23 million $ 2.73 million
May 26, 6 AM $ 3.24
+0.81%
$ 32.41 million $ 2.67 million
May 26, 5 AM $ 3.22
+0.39%
$ 32.15 million $ 2.64 million
May 26, 4 AM $ 3.21
+0.54%
$ 32.03 million $ 2.63 million
May 26, 3 AM $ 3.19
-0.31%
$ 31.86 million $ 2.63 million