Metis Token Historical Data

METIS Page 31
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 164.98
+6.25%
$ 490.44 million $ 31.4 million
Mar 11, 2022 $ 155.26
+5.46%
$ 461.53 million $ 28.79 million
Mar 10, 2022 $ 147.21
-7.01%
$ 437.62 million $ 27.28 million
Mar 9, 2022 $ 158.41
+3.25%
$ 470.89 million $ 38.57 million
Mar 8, 2022 $ 153.42
+10.94%
$ 456.06 million $ 22.44 million
Mar 7, 2022 $ 138.29
+5.17%
$ 411.09 million $ 37.47 million
Mar 6, 2022 $ 131.5
+0.05%
$ 390.91 million $ 30.14 million
Mar 5, 2022 $ 131.42
+1.70%
$ 390.67 million $ 19.66 million
Mar 4, 2022 $ 129.23
-12.53%
$ 384.16 million $ 27.16 million
Mar 3, 2022 $ 147.75
-9.99%
$ 366.75 million $ 31.39 million
Mar 2, 2022 $ 164.2
+6.97%
$ 407.57 million $ 38.13 million
Mar 1, 2022 $ 153.49
+7.88%
$ 381 million $ 25.51 million
Feb 28, 2022 $ 142.28
+30.56%
$ 353.18 million $ 29.64 million
Feb 27, 2022 $ 108.98
-5.73%
$ 270.51 million $ 15.33 million
Feb 26, 2022 $ 115.6
+10.41%
$ 286.66 million $ 13.11 million
Feb 25, 2022 $ 104.71
+6.92%
$ 259.67 million $ 10.33 million
Feb 24, 2022 $ 97.93
-5.01%
$ 242.84 million $ 25.2 million
Feb 23, 2022 $ 103.1
-4.99%
$ 255.67 million $ 13.53 million
Feb 22, 2022 $ 108.5
+2.93%
$ 269.07 million $ 14.51 million
Feb 21, 2022 $ 105.45
-3.80%
$ 259.89 million $ 16.52 million
Feb 20, 2022 $ 109.62
-8.05%
$ 270.19 million $ 10.89 million
Feb 19, 2022 $ 119.22
+0.49%
$ 293.85 million $ 9.18 million
Feb 18, 2022 $ 118.57
-7.18%
$ 290.45 million $ 12.15 million
Feb 17, 2022 $ 127.72
-19.87%
$ 312.88 million $ 17.18 million
Feb 16, 2022 $ 159.38
+2.07%
$ 387.26 million $ 18.86 million
Feb 15, 2022 $ 156.16
+13.95%
$ 373.42 million $ 23.13 million
Feb 14, 2022 $ 137.04
+7.75%
$ 304.47 million $ 18.24 million
Feb 13, 2022 $ 127.14
+14.35%
$ 274.33 million $ 48.99 million
Feb 12, 2022 $ 111.18
-4.08%
$ 239.9 million $ 15.45 million
Feb 11, 2022 $ 115.92
-17.42%
$ 250.11 million $ 12.19 million
Feb 10, 2022 $ 140.37
-5.04%
$ 302.87 million $ 16.32 million
Feb 9, 2022 $ 147.82
-2.26%
$ 318.94 million $ 10.59 million
Feb 8, 2022 $ 151.3
-7.41%
$ 326.45 million $ 14.73 million
Feb 7, 2022 $ 163.39
+12.84%
$ 352.55 million $ 23.33 million
Feb 6, 2022 $ 144.87
+1.97%
$ 312.58 million $ 10.08 million
Feb 5, 2022 $ 142.07
+8.38%
$ 306.54 million $ 13.14 million
Feb 4, 2022 $ 131.05
+18.35%
$ 282.77 million $ 16.1 million
Feb 3, 2022 $ 110.64
+0.13%
$ 283.6 million $ 9.9 million
Feb 2, 2022 $ 110.51
-10.64%
$ 283.26 million $ 8.3 million
Feb 1, 2022 $ 123.58
+10.82%
$ 316.78 million $ 7.69 million
Jan 31, 2022 $ 111.47
-6.61%
$ 285.73 million $ 18.65 million
Jan 30, 2022 $ 119.38
-9.07%
$ 306.01 million $ 11.98 million
Jan 29, 2022 $ 131.31
+0.08%
$ 336.57 million $ 8.88 million
Jan 28, 2022 $ 131.3
+4.13%
$ 336.45 million $ 12.82 million
Jan 27, 2022 $ 126.01
-10.71%
$ 322.68 million $ 21.03 million
Jan 26, 2022 $ 141.13
+2.30%
$ 361.38 million $ 25.27 million
Jan 25, 2022 $ 137.89
-6.42%
$ 353.09 million $ 19.69 million
Jan 24, 2022 $ 147.4
-9.27%
$ 375.96 million $ 26.87 million
Jan 23, 2022 $ 162.19
+12.92%
$ 413.69 million $ 20.51 million
Jan 22, 2022 $ 143.62
-16.22%
$ 366.33 million $ 49.76 million