Metis Token Historical Data

METIS Page 5
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $3.46
+10.17%
$34.53 million $4.62 million
Feb 24, 2026 $3.14
-2.70%
$31.35 million $4.38 million
Feb 23, 2026 $3.22
-7.26%
$32.22 million $3.61 million
Feb 22, 2026 $3.48
-3.40%
$34.74 million $2.41 million
Feb 21, 2026 $3.6
-1.74%
$35.96 million $3.28 million
Feb 20, 2026 $3.66
+2.16%
$36.6 million $3.87 million
Feb 19, 2026 $3.59
+0.89%
$35.83 million $6.56 million
Feb 18, 2026 $3.55
-2.08%
$35.52 million $6.67 million
Feb 17, 2026 $3.63
-0.89%
$36.27 million $4.73 million
Feb 16, 2026 $3.66
-0.75%
$36.59 million $11.6 million
Feb 15, 2026 $3.69
-1.26%
$36.88 million $19.98 million
Feb 14, 2026 $3.74
+0.31%
$37.34 million $4.48 million
Feb 13, 2026 $3.73
+4.79%
$37.23 million $2.85 million
Feb 12, 2026 $3.56
-0.53%
$35.53 million $3.56 million
Feb 11, 2026 $3.57
-1.34%
$35.71 million $3.44 million
Feb 10, 2026 $3.62
-3.90%
$36.2 million $3.37 million
Feb 9, 2026 $3.77
+2.73%
$37.63 million $4.97 million
Feb 8, 2026 $3.67
-3.11%
$36.67 million $2.98 million
Feb 7, 2026 $3.79
-3.42%
$37.84 million $5.83 million
Feb 6, 2026 $3.93
+20.48%
$39.23 million $9.97 million
Feb 5, 2026 $3.26
-15.17%
$32.56 million $9.75 million
Feb 4, 2026 $3.84
+1.43%
$38.38 million $5.39 million
Feb 3, 2026 $3.79
-1.55%
$37.84 million $4.91 million
Feb 2, 2026 $3.85
+1.43%
$38.43 million $5.3 million
Feb 1, 2026 $3.79
-6.23%
$37.9 million $4.48 million
Jan 31, 2026 $4.05
-11.99%
$40.41 million $10.74 million
Jan 30, 2026 $4.6
-4.29%
$45.92 million $12.63 million
Jan 29, 2026 $4.8
-7.98%
$47.98 million $12.39 million
Jan 28, 2026 $5.22
+9.82%
$52.14 million $24.95 million
Jan 27, 2026 $4.75
-0.63%
$47.48 million $4.21 million
Jan 26, 2026 $4.78
+5.11%
$47.78 million $5.09 million
Jan 25, 2026 $4.55
-5.16%
$45.46 million $9.66 million
Jan 24, 2026 $4.8
+1.99%
$47.93 million $7.83 million
Jan 23, 2026 $4.7
+0.99%
$46.99 million $4.62 million
Jan 22, 2026 $4.66
-2.86%
$46.54 million $4.17 million
Jan 21, 2026 $4.79
+0.26%
$47.86 million $8.1 million
Jan 20, 2026 $4.78
-7.19%
$47.78 million $4.52 million
Jan 19, 2026 $5.15
-5.28%
$51.48 million $7.87 million
Jan 18, 2026 $5.44
-7.45%
$54.34 million $5.14 million
Jan 17, 2026 $5.88
+2.51%
$58.73 million $7.24 million
Jan 16, 2026 $5.73
+2.17%
$57.26 million $9.23 million
Jan 15, 2026 $5.61
-6.98%
$56.07 million $14.9 million
Jan 14, 2026 $6.03
+12.81%
$60.26 million $28.01 million
Jan 13, 2026 $5.35
+4.57%
$53.44 million $4.71 million
Jan 12, 2026 $5.11
+0.26%
$51.1 million $5.41 million
Jan 11, 2026 $5.1
+2.98%
$50.99 million $5.8 million
Jan 10, 2026 $4.96
-0.98%
$49.52 million $2.7 million
Jan 9, 2026 $5.01
-2.65%
$50.01 million $5.06 million
Jan 8, 2026 $5.14
-3.50%
$51.37 million $5.32 million
Jan 7, 2026 $5.33
-6.16%
$53.2 million $6.68 million