Metis Token Historical Data

METIS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 13.31
+0.83%
$ 132.95 million $ 5.15 million
Sep 26, 2025 $ 13.17
+5.85%
$ 131.86 million $ 12.32 million
Sep 25, 2025 $ 12.53
-6.80%
$ 124.21 million $ 7.78 million
Sep 24, 2025 $ 13.39
+0.93%
$ 134.31 million $ 5.14 million
Sep 23, 2025 $ 13.26
-0.93%
$ 132.52 million $ 6.3 million
Sep 22, 2025 $ 13.39
-10.67%
$ 133.74 million $ 14.17 million
Sep 21, 2025 $ 15.1
+0.04%
$ 149.74 million $ 7.24 million
Sep 20, 2025 $ 15.16
+0.15%
$ 150.8 million $ 9.82 million
Sep 19, 2025 $ 15.21
-8.96%
$ 151.24 million $ 21.86 million
Sep 18, 2025 $ 16.53
+5.66%
$ 166.95 million $ 11.44 million
Sep 17, 2025 $ 15.75
+2.96%
$ 156.3 million $ 9.59 million
Sep 16, 2025 $ 15.38
+4.07%
$ 152.87 million $ 5.75 million
Sep 15, 2025 $ 14.72
-5.79%
$ 147.75 million $ 8.19 million
Sep 14, 2025 $ 15.77
-3.43%
$ 156.17 million $ 6.16 million
Sep 13, 2025 $ 16.33
-0.16%
$ 163.2 million $ 5.37 million
Sep 12, 2025 $ 16.36
+4.49%
$ 163.33 million $ 6.03 million
Sep 11, 2025 $ 15.65
+0.44%
$ 156.38 million $ 6.17 million
Sep 10, 2025 $ 15.58
+0.85%
$ 155.69 million $ 6.26 million
Sep 9, 2025 $ 15.45
+1.02%
$ 154.44 million $ 6.17 million
Sep 8, 2025 $ 15.3
+2.25%
$ 152.83 million $ 5.45 million
Sep 7, 2025 $ 14.96
+1.20%
$ 149.47 million $ 3.01 million
Sep 6, 2025 $ 14.78
-1.18%
$ 147.68 million $ 3.4 million
Sep 5, 2025 $ 14.96
+1.41%
$ 149.48 million $ 5.25 million
Sep 4, 2025 $ 14.9
-2.29%
$ 147.39 million $ 5.51 million
Sep 3, 2025 $ 15.3
-1.99%
$ 152.32 million $ 3.88 million
Sep 2, 2025 $ 15.6
+3.34%
$ 155.96 million $ 5.72 million
Sep 1, 2025 $ 15.09
-5.06%
$ 150.67 million $ 8.39 million
Aug 31, 2025 $ 16.12
-0.48%
$ 158.81 million $ 5.66 million
Aug 30, 2025 $ 16.13
+2.60%
$ 161.8 million $ 3.97 million
Aug 29, 2025 $ 15.72
-7.27%
$ 157.04 million $ 10.44 million
Aug 28, 2025 $ 16.95
+6.08%
$ 169.15 million $ 6.87 million
Aug 27, 2025 $ 16.03
-0.38%
$ 159.65 million $ 8.37 million
Aug 26, 2025 $ 16.11
+3.72%
$ 160.79 million $ 6.11 million
Aug 25, 2025 $ 15.48
-10.77%
$ 155.17 million $ 10.06 million
Aug 24, 2025 $ 17.35
-4.33%
$ 173.3 million $ 10.79 million
Aug 23, 2025 $ 18.2
-3.58%
$ 181.09 million $ 8.64 million
Aug 22, 2025 $ 18.65
+12.77%
$ 188.57 million $ 14.43 million
Aug 21, 2025 $ 16.7
-3.46%
$ 165.26 million $ 6.35 million
Aug 20, 2025 $ 17.38
+6.72%
$ 172.68 million $ 8.45 million
Aug 19, 2025 $ 16.54
-2.27%
$ 162.63 million $ 11.79 million
Aug 18, 2025 $ 16.93
-4.58%
$ 169.12 million $ 7.53 million
Aug 17, 2025 $ 17.74
+1.35%
$ 177.22 million $ 8.22 million
Aug 16, 2025 $ 17.5
+4.30%
$ 174.88 million $ 10.32 million
Aug 15, 2025 $ 16.78
-0.58%
$ 167.67 million $ 7.95 million
Aug 14, 2025 $ 16.88
-11.18%
$ 168.67 million $ 15.19 million
Aug 13, 2025 $ 19
+3.66%
$ 189.86 million $ 18.26 million
Aug 12, 2025 $ 18.33
+5.58%
$ 183.15 million $ 15.91 million
Aug 11, 2025 $ 17.36
-8.10%
$ 173.48 million $ 15.17 million
Aug 10, 2025 $ 18.89
-1.66%
$ 188.76 million $ 61.27 million
Aug 9, 2025 $ 19.21
+18.91%
$ 192.19 million $ 29.26 million