Metis Token Historical Data

METIS Page 49
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 PM $ 3.75
+3.20%
$ 37.48 million $ 12.48 million
Apr 19, 11 AM $ 3.64
+0.15%
$ 36.32 million $ 12.2 million
Apr 19, 10 AM $ 3.63
-0.56%
$ 36.26 million $ 12.12 million
Apr 19, 9 AM $ 3.65
-0.08%
$ 36.47 million $ 11.91 million
Apr 19, 8 AM $ 3.65
+1.50%
$ 36.45 million $ 11.65 million
Apr 19, 7 AM $ 3.59
+3.68%
$ 35.91 million $ 12 million
Apr 19, 6 AM $ 3.47
-0.01%
$ 34.63 million $ 13.05 million
Apr 19, 5 AM $ 3.47
+0.47%
$ 34.63 million $ 13.44 million
Apr 19, 4 AM $ 3.45
-1.03%
$ 34.47 million $ 13.9 million
Apr 19, 3 AM $ 3.49
+2.40%
$ 34.83 million $ 14.51 million
Apr 19, 2 AM $ 3.4
-1.92%
$ 34.01 million $ 15.8 million
Apr 19, 1 AM $ 3.47
-0.46%
$ 34.68 million $ 15.86 million
Apr 19, 12 AM $ 3.49
-1.06%
$ 34.84 million $ 16.2 million
Apr 18, 11 PM $ 3.52
-0.04%
$ 35.21 million $ 18.04 million
Apr 18, 10 PM $ 3.53
-0.06%
$ 35.22 million $ 18.1 million
Apr 18, 9 PM $ 3.53
+0.14%
$ 35.24 million $ 18.93 million
Apr 18, 8 PM $ 3.52
+1.18%
$ 35.19 million $ 19.39 million
Apr 18, 7 PM $ 3.48
-0.15%
$ 34.75 million $ 19.86 million
Apr 18, 6 PM $ 3.48
-4.79%
$ 34.78 million $ 20.14 million
Apr 18, 5 PM $ 3.66
-0.06%
$ 36.52 million $ 20.97 million
Apr 18, 4 PM $ 3.66
-0.45%
$ 36.55 million $ 22.55 million
Apr 18, 3 PM $ 3.67
-2.30%
$ 36.71 million $ 24.47 million
Apr 18, 2 PM $ 3.76
+2.15%
$ 37.58 million $ 31.48 million
Apr 18, 1 PM $ 3.68
-0.36%
$ 36.79 million $ 41.17 million
Apr 18, 12 PM $ 3.7
-0.86%
$ 36.92 million $ 44.72 million
Apr 18, 11 AM $ 3.73
-0.20%
$ 37.28 million $ 47.21 million
Apr 18, 10 AM $ 3.74
-1.22%
$ 37.35 million $ 49.92 million
Apr 18, 9 AM $ 3.78
+0.24%
$ 37.81 million $ 55 million
Apr 18, 8 AM $ 3.78
-0.42%
$ 37.72 million $ 62.78 million
Apr 18, 7 AM $ 3.8
-3.14%
$ 37.92 million $ 76.63 million
Apr 18, 6 AM $ 3.92
-0.41%
$ 39.15 million $ 100.38 million
Apr 18, 5 AM $ 3.93
-0.04%
$ 39.31 million $ 101.8 million
Apr 18, 4 AM $ 3.94
+0.71%
$ 39.33 million $ 101.27 million
Apr 18, 3 AM $ 3.91
-4.31%
$ 39.05 million $ 100.26 million
Apr 18, 2 AM $ 4.08
-1.72%
$ 40.81 million $ 98.78 million
Apr 18, 1 AM $ 4.16
+2.03%
$ 41.52 million $ 98.5 million
Apr 18, 12 AM $ 4.07
-6.77%
$ 40.69 million $ 97.67 million
Apr 17, 11 PM $ 4.37
-0.13%
$ 43.65 million $ 95.93 million
Apr 17, 10 PM $ 4.37
+1.28%
$ 43.71 million $ 95.55 million
Apr 17, 9 PM $ 4.32
-0.48%
$ 43.16 million $ 94.32 million
Apr 17, 8 PM $ 4.34
-1.34%
$ 43.37 million $ 93.86 million
Apr 17, 7 PM $ 4.4
-2.26%
$ 43.99 million $ 93.16 million
Apr 17, 6 PM $ 4.51
+0.25%
$ 45.04 million $ 92.55 million
Apr 17, 5 PM $ 4.5
-0.39%
$ 44.93 million $ 91.38 million
Apr 17, 4 PM $ 4.51
-2.51%
$ 45.1 million $ 89.56 million
Apr 17, 3 PM $ 4.63
-8.85%
$ 46.26 million $ 87.62 million
Apr 17, 2 PM $ 5.08
+3.77%
$ 50.76 million $ 97.97 million
Apr 17, 1 PM $ 4.89
+16.12%
$ 48.85 million $ 84.39 million
Apr 17, 12 PM $ 4.21
-5.02%
$ 42.07 million $ 77.37 million
Apr 17, 11 AM $ 4.43
-1.00%
$ 44.21 million $ 75.33 million