Metis Token Historical Data

METIS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 19.28
-13.40%
$ 86.17 million $ 16.5 million
May 29 $ 22.26
-0.84%
$ 99.5 million $ 17.53 million
May 22 $ 21.89
-3.03%
$ 100.18 million $ 10.64 million
May 15 $ 23.5
-1.60%
$ 100.75 million $ 15.23 million
May 8 $ 23.67
-15.71%
$ 106.35 million $ 26.47 million
May 1 $ 28.08
+7.18%
$ 125.06 million $ 33.58 million
Apr 24 $ 27.49
-0.76%
$ 116.68 million $ 26.75 million
Apr 17 $ 28.45
-17.21%
$ 123.34 million $ 32.17 million
Apr 10 $ 34.16
+21.62%
$ 153.01 million $ 41.83 million
Apr 3 $ 28.09
+10.47%
$ 125.09 million $ 29.34 million
Mar 27 $ 25.43
+1.88%
$ 113.24 million $ 33.38 million
Mar 20 $ 26.36
-12.03%
$ 111.14 million $ 55.09 million
Mar 13 $ 30.58
+7.91%
$ 133.45 million $ 51.58 million
Mar 6 $ 25.11
-15.41%
$ 126.2 million $ 34.49 million
Feb 27 $ 29.69
-14.08%
$ 132.21 million $ 42.21 million
Feb 20 $ 34.55
-14.35%
$ 153.79 million $ 56.22 million
Feb 13 $ 40.34
+13.55%
$ 179.56 million $ 100 million
Feb 6 $ 35.53
-4.05%
$ 157.48 million $ 74.22 million
Jan 30 $ 37.02
+4.44%
$ 164.11 million $ 77.63 million
Jan 23 $ 31.2
+42.24%
$ 157.11 million $ 37.76 million
Jan 16 $ 21.93
+2.28%
$ 97.21 million $ 21.99 million
Jan 9 $ 21.44
+13.79%
$ 95.04 million $ 38.46 million
Jan 2 $ 18.84
+15.95%
$ 83.05 million $ 17.65 million
Dec 26 $ 16.25
-2.77%
$ 71.63 million $ 19.05 million
Dec 19 $ 16.72
-2.65%
$ 73.67 million $ 24.56 million
Dec 12 $ 17.17
-4.23%
$ 75.68 million $ 26 million
Dec 5 $ 17.93
-5.00%
$ 79.02 million $ 23.96 million
Nov 28 $ 18.88
+3.22%
$ 83.19 million $ 34.39 million
Nov 21 $ 18.05
-0.49%
$ 80.59 million $ 28.7 million
Nov 14 $ 19.3
+4.51%
$ 79.94 million $ 40.08 million
Nov 7 $ 18.47
-32.78%
$ 81.19 million $ 74.3 million
Oct 31 $ 27.47
-9.35%
$ 120.78 million $ 46.79 million
Oct 24 $ 30.31
+2.45%
$ 133.23 million $ 32.51 million
Oct 17 $ 29.58
+11.31%
$ 130.04 million $ 51.76 million
Oct 10 $ 26.58
+2.77%
$ 116.83 million $ 46.17 million
Oct 3 $ 25.86
+10.89%
$ 113.69 million $ 46.34 million
Sep 26 $ 23.32
-2.27%
$ 102.52 million $ 54.73 million
Sep 19 $ 24.78
+6.97%
$ 104.9 million $ 41.23 million
Sep 12 $ 23.17
-27.14%
$ 131.07 million $ 49.86 million
Sep 5 $ 31.8
+5.68%
$ 133.04 million $ 60.27 million
Aug 29 $ 30.09
+2.58%
$ 132.27 million $ 33.44 million
Aug 22 $ 29.33
-15.37%
$ 128.73 million $ 52.85 million
Aug 15 $ 34.65
-19.25%
$ 152.09 million $ 86.12 million
Aug 8 $ 42.92
-3.15%
$ 188.23 million $ 86.84 million
Aug 1 $ 44.3
+29.60%
$ 194.28 million $ 101.56 million
Jul 25 $ 34.16
+12.04%
$ 149.81 million $ 85.11 million
Jul 18 $ 30.49
+28.24%
$ 133.61 million $ 107.52 million
Jul 11 $ 23.78
+8.05%
$ 104.21 million $ 32.4 million
Jul 4 $ 22.01
+13.90%
$ 96.45 million $ 39.84 million
Jun 27 $ 19.32
-1.57%
$ 84.2 million $ 66.35 million