Metis Token Historical Data

METIS Page 45
Download
Date Close Price change Market cap Trading volume
Jan 20, 3 PM $ 4.95
-1.73%
$ 49.47 million $ 3.73 million
Jan 20, 2 PM $ 5.04
+1.08%
$ 50.34 million $ 3.79 million
Jan 20, 1 PM $ 4.98
-1.67%
$ 49.8 million $ 3.84 million
Jan 20, 12 PM $ 5.07
+0.94%
$ 50.65 million $ 3.93 million
Jan 20, 11 AM $ 5.02
-0.61%
$ 50.18 million $ 4.06 million
Jan 20, 10 AM $ 5.05
+0.16%
$ 50.5 million $ 4.18 million
Jan 20, 9 AM $ 5.05
+0.37%
$ 50.4 million $ 4.24 million
Jan 20, 8 AM $ 5.03
-0.40%
$ 50.22 million $ 4.52 million
Jan 20, 7 AM $ 5.05
-1.07%
$ 50.42 million $ 4.45 million
Jan 20, 6 AM $ 5.1
-1.55%
$ 50.97 million $ 4.61 million
Jan 20, 5 AM $ 5.18
-0.37%
$ 51.76 million $ 4.88 million
Jan 20, 4 AM $ 5.2
-0.05%
$ 51.95 million $ 5.04 million
Jan 20, 3 AM $ 5.2
+0.10%
$ 51.98 million $ 5.12 million
Jan 20, 2 AM $ 5.2
+0.80%
$ 51.93 million $ 5.18 million
Jan 20, 1 AM $ 5.16
+0.17%
$ 51.52 million $ 5.47 million
Jan 20, 12 AM $ 5.15
-0.10%
$ 51.43 million $ 5.92 million
Jan 19, 11 PM $ 5.15
+0.72%
$ 51.48 million $ 7.87 million
Jan 19, 10 PM $ 5.12
-0.68%
$ 51.14 million $ 8.19 million
Jan 19, 9 PM $ 5.15
-0.71%
$ 51.44 million $ 8.17 million
Jan 19, 8 PM $ 5.19
+0.01%
$ 51.83 million $ 8.07 million
Jan 19, 7 PM $ 5.19
-0.07%
$ 51.83 million $ 8.11 million
Jan 19, 6 PM $ 5.19
+0.21%
$ 51.86 million $ 8.17 million
Jan 19, 5 PM $ 5.18
-0.48%
$ 51.76 million $ 8.26 million
Jan 19, 4 PM $ 5.21
+0.88%
$ 52.01 million $ 8.1 million
Jan 19, 3 PM $ 5.16
-0.57%
$ 51.56 million $ 8.22 million
Jan 19, 2 PM $ 5.19
+0.24%
$ 51.9 million $ 8.31 million
Jan 19, 1 PM $ 5.18
-0.33%
$ 51.73 million $ 8.4 million
Jan 19, 12 PM $ 5.19
-0.19%
$ 51.89 million $ 7.81 million
Jan 19, 11 AM $ 5.2
-0.62%
$ 51.99 million $ 7.7 million
Jan 19, 10 AM $ 5.24
-0.56%
$ 52.24 million $ 7.92 million
Jan 19, 9 AM $ 5.27
+0.60%
$ 52.61 million $ 8.02 million
Jan 19, 8 AM $ 5.23
+0.94%
$ 52.3 million $ 7.75 million
Jan 19, 7 AM $ 5.19
+1.21%
$ 51.81 million $ 7.7 million
Jan 19, 6 AM $ 5.12
-1.82%
$ 51.19 million $ 7.81 million
Jan 19, 5 AM $ 5.22
+1.09%
$ 52.08 million $ 7.81 million
Jan 19, 4 AM $ 5.16
-0.76%
$ 51.58 million $ 7.64 million
Jan 19, 3 AM $ 5.2
+1.02%
$ 51.98 million $ 7.6 million
Jan 19, 2 AM $ 5.15
-0.70%
$ 51.45 million $ 7.61 million
Jan 19, 1 AM $ 5.19
-1.76%
$ 51.81 million $ 7.39 million
Jan 19, 12 AM $ 5.28
-2.97%
$ 52.68 million $ 7.06 million
Jan 18, 11 PM $ 5.44
-5.38%
$ 54.34 million $ 5.14 million
Jan 18, 10 PM $ 5.75
+0.62%
$ 57.45 million $ 4.75 million
Jan 18, 9 PM $ 5.71
+0.11%
$ 57.1 million $ 4.84 million
Jan 18, 8 PM $ 5.71
+0.23%
$ 57.03 million $ 4.9 million
Jan 18, 7 PM $ 5.7
-0.60%
$ 56.9 million $ 5.05 million
Jan 18, 6 PM $ 5.73
+1.14%
$ 57.25 million $ 5.12 million
Jan 18, 5 PM $ 5.66
+0.11%
$ 56.58 million $ 5.13 million
Jan 18, 4 PM $ 5.66
-0.35%
$ 56.53 million $ 5.3 million
Jan 18, 3 PM $ 5.68
+1.42%
$ 56.7 million $ 5.6 million
Jan 18, 2 PM $ 5.6
-0.78%
$ 55.97 million $ 6.09 million