Metis Token Historical Data

METIS Page 5
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 8.88
-2.33%
$ 88.83 million $ 10.11 million
Nov 15, 2025 $ 9.07
+0.41%
$ 90.84 million $ 9.98 million
Nov 14, 2025 $ 9.17
-2.07%
$ 90.23 million $ 13.8 million
Nov 13, 2025 $ 9.29
-1.53%
$ 93.6 million $ 17.36 million
Nov 12, 2025 $ 9.54
-0.46%
$ 94.22 million $ 4.66 million
Nov 11, 2025 $ 9.59
-5.49%
$ 95.8 million $ 14.09 million
Nov 10, 2025 $ 10.14
-3.25%
$ 101.36 million $ 26.32 million
Nov 9, 2025 $ 10.49
+6.98%
$ 104.82 million $ 25.74 million
Nov 8, 2025 $ 9.8
-6.22%
$ 97.92 million $ 17.83 million
Nov 7, 2025 $ 10.45
+13.10%
$ 104.42 million $ 68.51 million
Nov 6, 2025 $ 9.24
+13.60%
$ 92.32 million $ 48.77 million
Nov 5, 2025 $ 8.13
+3.09%
$ 81.26 million $ 10.93 million
Nov 4, 2025 $ 7.89
-6.37%
$ 78.83 million $ 18.79 million
Nov 3, 2025 $ 8.43
-12.62%
$ 84.19 million $ 16.84 million
Nov 2, 2025 $ 9.64
+1.95%
$ 96.56 million $ 18.03 million
Nov 1, 2025 $ 9.46
+4.75%
$ 94.5 million $ 9.7 million
Oct 31, 2025 $ 8.99
-0.21%
$ 90.21 million $ 9.14 million
Oct 30, 2025 $ 8.92
-8.20%
$ 90.04 million $ 10.41 million
Oct 29, 2025 $ 9.71
-1.84%
$ 96.99 million $ 12.27 million
Oct 28, 2025 $ 9.89
-3.85%
$ 98.88 million $ 8.17 million
Oct 27, 2025 $ 10.29
-1.49%
$ 102.82 million $ 7.41 million
Oct 26, 2025 $ 10.45
+3.54%
$ 104.38 million $ 8.44 million
Oct 25, 2025 $ 10.09
-2.31%
$ 100.79 million $ 5.78 million
Oct 24, 2025 $ 10.23
+3.30%
$ 103.18 million $ 8.66 million
Oct 23, 2025 $ 9.8
+5.14%
$ 98.9 million $ 9.41 million
Oct 22, 2025 $ 9.03
-5.64%
$ 93.08 million $ 7.8 million
Oct 21, 2025 $ 9.73
-2.58%
$ 95.62 million $ 8.31 million
Oct 20, 2025 $ 10.05
+1.69%
$ 99.75 million $ 9.9 million
Oct 19, 2025 $ 9.94
+6.90%
$ 98.72 million $ 9.33 million
Oct 18, 2025 $ 9.32
+0.89%
$ 92.87 million $ 5.66 million
Oct 17, 2025 $ 9.26
-0.88%
$ 92.32 million $ 10.49 million
Oct 16, 2025 $ 9.28
-4.46%
$ 93.38 million $ 8.06 million
Oct 15, 2025 $ 9.71
-6.91%
$ 97 million $ 7.4 million
Oct 14, 2025 $ 10.43
-7.46%
$ 104.21 million $ 11.15 million
Oct 13, 2025 $ 11.27
+5.05%
$ 112.57 million $ 7.69 million
Oct 12, 2025 $ 10.73
+15.49%
$ 107.18 million $ 15.88 million
Oct 11, 2025 $ 9.29
+7.97%
$ 92.79 million $ 15.72 million
Oct 10, 2025 $ 8.61
-34.73%
$ 85.95 million $ 19.44 million
Oct 9, 2025 $ 13.18
-0.12%
$ 131.78 million $ 10.47 million
Oct 8, 2025 $ 13.2
+4.16%
$ 131.87 million $ 8.21 million
Oct 7, 2025 $ 12.67
-10.86%
$ 126.62 million $ 12.11 million
Oct 6, 2025 $ 14.22
+3.82%
$ 142.03 million $ 7.85 million
Oct 5, 2025 $ 13.69
-1.67%
$ 136.91 million $ 8.16 million
Oct 4, 2025 $ 13.93
-1.64%
$ 139.15 million $ 7.15 million
Oct 3, 2025 $ 14.19
+0.82%
$ 141.45 million $ 7.95 million
Oct 2, 2025 $ 14.07
+2.78%
$ 140.61 million $ 7.98 million
Oct 1, 2025 $ 13.58
+3.00%
$ 136.84 million $ 8.03 million
Sep 30, 2025 $ 13.16
-2.31%
$ 131.74 million $ 8.05 million
Sep 29, 2025 $ 13.47
-0.08%
$ 134.59 million $ 7.92 million
Sep 28, 2025 $ 13.54
+1.74%
$ 134.7 million $ 4.68 million