Metis Token Historical Data

METIS Page 32
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $16.49
+1.85%
$71.57 million $6.65 million
Jun 16, 2022 $16.19
-12.37%
$70.27 million $9.44 million
Jun 15, 2022 $18.47
+6.41%
$80.15 million $10.88 million
Jun 14, 2022 $17.36
+6.51%
$75.32 million $9.33 million
Jun 13, 2022 $16.3
-3.15%
$70.72 million $11.34 million
Jun 12, 2022 $16.83
-9.07%
$73.02 million $9.27 million
Jun 11, 2022 $18.51
-7.83%
$80.31 million $7.67 million
Jun 10, 2022 $20.08
-11.33%
$87.13 million $11.57 million
Jun 9, 2022 $22.65
-0.91%
$98.21 million $8.3 million
Jun 8, 2022 $22.85
+0.00%
$99.11 million $11.11 million
Jun 7, 2022 $22.85
-7.57%
$99.1 million $13.28 million
Jun 6, 2022 $24.72
+4.03%
$107.21 million $23.64 million
Jun 5, 2022 $23.76
+9.17%
$103.06 million $12.5 million
Jun 4, 2022 $21.77
+4.04%
$94.4 million $6.35 million
Jun 3, 2022 $20.92
-0.60%
$90.7 million $14.11 million
Jun 2, 2022 $21.04
+4.20%
$91.23 million $7.23 million
Jun 1, 2022 $20.2
-8.86%
$87.56 million $10.25 million
May 31, 2022 $22.16
-7.00%
$96.1 million $8.6 million
May 30, 2022 $23.83
+9.92%
$103.3 million $6.83 million
May 29, 2022 $21.67
+14.01%
$93.92 million $4.87 million
May 28, 2022 $19.01
-3.66%
$82.36 million $4.69 million
May 27, 2022 $19.73
-13.90%
$85.48 million $10.04 million
May 26, 2022 $22.91
-8.86%
$99.28 million $4.69 million
May 25, 2022 $25.14
-4.23%
$108.7 million $3.73 million
May 24, 2022 $26.25
-0.06%
$113.51 million $7.88 million
May 23, 2022 $26.27
-3.32%
$113.58 million $8.5 million
May 22, 2022 $27.17
+3.02%
$117.45 million $4.37 million
May 21, 2022 $26.37
-0.90%
$114.01 million $4.5 million
May 20, 2022 $26.61
-1.09%
$114.88 million $7.34 million
May 19, 2022 $26.91
+7.99%
$92.23 million $11.17 million
May 18, 2022 $24.91
-16.96%
$85.35 million $9.47 million
May 17, 2022 $30
+4.69%
$101.18 million $9.06 million
May 16, 2022 $28.66
-11.26%
$96.65 million $12.4 million
May 15, 2022 $32.29
+19.65%
$107.09 million $10.46 million
May 14, 2022 $26.99
-2.20%
$82.76 million $10.76 million
May 13, 2022 $27.6
+25.65%
$84.62 million $16.72 million
May 12, 2022 $21.96
-10.67%
$67.35 million $12.64 million
May 11, 2022 $24.59
-34.23%
$75.39 million $13.03 million
May 10, 2022 $37.38
+8.60%
$114.61 million $8.64 million
May 9, 2022 $34.42
-19.27%
$105.53 million $7.89 million
May 8, 2022 $42.64
-5.75%
$130.72 million $11.42 million
May 7, 2022 $45.24
-3.88%
$138.69 million $4.94 million
May 6, 2022 $47.07
-1.73%
$144.29 million $6.84 million
May 5, 2022 $47.89
-10.03%
$146.83 million $16.82 million
May 4, 2022 $53.24
+18.54%
$163.21 million $15.19 million
May 3, 2022 $44.86
-2.32%
$137.53 million $5.74 million
May 2, 2022 $45.93
+3.01%
$140.8 million $84.79 million
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