Metis Token Historical Data

METIS Page 31
Download
Date Close Price change Market cap Trading volume
Aug 6, 2022 $41.42
-13.35%
$181.62 million $15 million
Aug 5, 2022 $47.83
+5.57%
$209.75 million $19.82 million
Aug 4, 2022 $45.24
+27.88%
$198.38 million $38.34 million
Aug 3, 2022 $35.37
+6.67%
$155.11 million $6.29 million
Aug 2, 2022 $33.14
-1.37%
$145.31 million $4.86 million
Aug 1, 2022 $33.59
-1.73%
$147.3 million $4.76 million
Jul 31, 2022 $34.16
-0.68%
$149.81 million $5.26 million
Jul 30, 2022 $34.4
-6.15%
$150.87 million $6.49 million
Jul 29, 2022 $36.65
+1.24%
$160.74 million $16.82 million
Jul 28, 2022 $36.22
+6.86%
$158.84 million $22.84 million
Jul 27, 2022 $33.89
+21.99%
$148.63 million $18.47 million
Jul 26, 2022 $27.78
+0.93%
$121.73 million $9.43 million
Jul 25, 2022 $27.53
-9.70%
$120.64 million $5.81 million
Jul 24, 2022 $30.49
+3.11%
$133.61 million $5.29 million
Jul 23, 2022 $29.58
-2.72%
$129.6 million $7.69 million
Jul 22, 2022 $30.41
-8.29%
$133.25 million $13.74 million
Jul 21, 2022 $33.16
+9.37%
$145.28 million $14.93 million
Jul 20, 2022 $30.34
-3.03%
$132.95 million $29.31 million
Jul 19, 2022 $31.28
+5.21%
$137.05 million $14.94 million
Jul 18, 2022 $29.66
+24.75%
$129.97 million $21.61 million
Jul 17, 2022 $23.78
-3.14%
$104.21 million $4.85 million
Jul 16, 2022 $24.56
+4.40%
$107.59 million $5.52 million
Jul 15, 2022 $23.51
+5.20%
$103 million $4.14 million
Jul 14, 2022 $22.34
+3.70%
$97.89 million $4.6 million
Jul 13, 2022 $21.54
+9.06%
$94.37 million $4.82 million
Jul 12, 2022 $19.76
-1.44%
$86.56 million $3.56 million
Jul 11, 2022 $20.04
-8.95%
$87.82 million $4.92 million
Jul 10, 2022 $22.01
-2.30%
$96.45 million $5.13 million
Jul 9, 2022 $22.53
+0.41%
$98.72 million $5.84 million
Jul 8, 2022 $22.45
+2.94%
$98.35 million $9.87 million
Jul 7, 2022 $21.81
+8.26%
$95.05 million $6.01 million
Jul 6, 2022 $20.13
+3.85%
$87.77 million $4.46 million
Jul 5, 2022 $19.39
-5.07%
$84.52 million $4.38 million
Jul 4, 2022 $20.43
+5.69%
$89.04 million $4.16 million
Jul 3, 2022 $19.32
-2.53%
$84.2 million $2.76 million
Jul 2, 2022 $19.82
+4.06%
$86.4 million $3.52 million
Jul 1, 2022 $19.05
-1.53%
$83.05 million $4.41 million
Jun 30, 2022 $19.35
+0.89%
$83.96 million $10.7 million
Jun 29, 2022 $19.17
-7.96%
$83.17 million $9.63 million
Jun 28, 2022 $20.83
-9.47%
$90.37 million $21.98 million
Jun 27, 2022 $23
+17.18%
$99.79 million $13.34 million
Jun 26, 2022 $19.63
-4.57%
$85.16 million $5.68 million
Jun 25, 2022 $20.56
-1.75%
$89.23 million $6.45 million
Jun 24, 2022 $20.94
+11.49%
$90.85 million $8.01 million
Jun 23, 2022 $18.78
+12.16%
$81.49 million $5.37 million
Jun 22, 2022 $16.74
-4.44%
$72.65 million $5.56 million
Jun 21, 2022 $17.52
+5.05%
$76.02 million $7.86 million
Jun 20, 2022 $16.69
+2.43%
$72.4 million $5.28 million
Jun 19, 2022 $16.29
+6.54%
$70.68 million $7.62 million
Jun 18, 2022 $15.29
-7.30%
$66.34 million $8.43 million