Metis Token Historical Data

METIS Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 4 PM $ 3.08
-0.02%
$ 30.81 million $ 3.14 million
May 29, 3 PM $ 3.08
+1.85%
$ 30.82 million $ 3.09 million
May 29, 2 PM $ 3.03
+0.96%
$ 30.26 million $ 2.93 million
May 29, 1 PM $ 3
+0.48%
$ 29.97 million $ 2.89 million
May 29, 12 PM $ 2.99
-0.33%
$ 29.83 million $ 2.82 million
May 29, 11 AM $ 3
-0.79%
$ 29.93 million $ 2.81 million
May 29, 10 AM $ 3.02
-0.31%
$ 30.18 million $ 2.76 million
May 29, 9 AM $ 3.03
-0.40%
$ 30.28 million $ 2.76 million
May 29, 8 AM $ 3.04
+0.00%
$ 30.4 million $ 2.75 million
May 29, 7 AM $ 3.04
-0.69%
$ 30.4 million $ 2.71 million
May 29, 6 AM $ 3.06
+0.49%
$ 30.61 million $ 2.69 million
May 29, 5 AM $ 3.05
-0.19%
$ 30.47 million $ 2.73 million
May 29, 4 AM $ 3.06
+0.13%
$ 30.52 million $ 2.74 million
May 29, 3 AM $ 3.05
-0.24%
$ 30.48 million $ 2.85 million
May 29, 2 AM $ 3.06
-0.91%
$ 30.55 million $ 2.97 million
May 29, 1 AM $ 3.09
-0.43%
$ 30.84 million $ 3 million
May 29, 12 AM $ 3.1
+1.12%
$ 30.97 million $ 3.02 million
May 28, 11 PM $ 3.07
-0.35%
$ 30.63 million $ 3.02 million
May 28, 10 PM $ 3.08
-0.72%
$ 30.73 million $ 3.1 million
May 28, 9 PM $ 3.1
-0.11%
$ 30.96 million $ 3.13 million
May 28, 8 PM $ 3.1
+0.51%
$ 30.99 million $ 3.16 million
May 28, 7 PM $ 3.09
-1.21%
$ 30.83 million $ 3.15 million
May 28, 6 PM $ 3.12
+0.55%
$ 31.21 million $ 3.19 million
May 28, 5 PM $ 3.11
+0.32%
$ 31.04 million $ 3.13 million
May 28, 4 PM $ 3.1
+1.71%
$ 30.94 million $ 3.14 million
May 28, 3 PM $ 3.04
-0.23%
$ 30.42 million $ 3.06 million
May 28, 2 PM $ 3.05
+0.85%
$ 30.49 million $ 3.21 million
May 28, 1 PM $ 3.03
-0.28%
$ 30.23 million $ 3.05 million
May 28, 12 PM $ 3.03
+0.44%
$ 30.32 million $ 3.02 million
May 28, 11 AM $ 3.02
+0.03%
$ 30.18 million $ 2.99 million
May 28, 10 AM $ 3.02
-0.91%
$ 30.17 million $ 2.97 million
May 28, 9 AM $ 3.05
+0.35%
$ 30.45 million $ 2.93 million
May 28, 8 AM $ 3.04
-0.70%
$ 30.35 million $ 2.9 million
May 28, 7 AM $ 3.06
+0.20%
$ 30.56 million $ 2.84 million
May 28, 6 AM $ 3.05
+0.16%
$ 30.5 million $ 2.86 million
May 28, 5 AM $ 3.05
-1.41%
$ 30.45 million $ 2.77 million
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