Metis Token Historical Data

METIS Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 16.16
+1.43%
$ 161.4 million $ 8.41 million
Aug 7, 2025 $ 15.93
+5.43%
$ 159.18 million $ 5.69 million
Aug 6, 2025 $ 15.11
+1.44%
$ 150.98 million $ 4.9 million
Aug 5, 2025 $ 14.9
-5.09%
$ 148.85 million $ 6.06 million
Aug 4, 2025 $ 15.7
+3.98%
$ 156.83 million $ 10.18 million
Aug 3, 2025 $ 15.11
+3.06%
$ 150.83 million $ 4.62 million
Aug 2, 2025 $ 14.62
-2.49%
$ 146.45 million $ 6.11 million
Aug 1, 2025 $ 14.76
-3.00%
$ 149.83 million $ 10.04 million
Jul 31, 2025 $ 15.22
-6.59%
$ 152.06 million $ 7.65 million
Jul 30, 2025 $ 16.29
-3.55%
$ 162.78 million $ 8.64 million
Jul 29, 2025 $ 16.89
+0.15%
$ 168.78 million $ 15.52 million
Jul 28, 2025 $ 16.87
-8.44%
$ 168.5 million $ 10.41 million
Jul 27, 2025 $ 18.42
+5.82%
$ 184.03 million $ 6.34 million
Jul 26, 2025 $ 17.41
-0.92%
$ 173.9 million $ 3.53 million
Jul 25, 2025 $ 17.57
+2.69%
$ 175.52 million $ 6.42 million
Jul 24, 2025 $ 17.11
-0.85%
$ 170.92 million $ 10.76 million
Jul 23, 2025 $ 17.25
-11.53%
$ 172.39 million $ 15.1 million
Jul 22, 2025 $ 19.5
-0.98%
$ 194.83 million $ 10.01 million
Jul 21, 2025 $ 19.69
+0.07%
$ 196.77 million $ 12.22 million
Jul 20, 2025 $ 19.68
+6.03%
$ 196.64 million $ 15.87 million
Jul 19, 2025 $ 18.56
+0.98%
$ 185.45 million $ 7.92 million
Jul 18, 2025 $ 18.38
+0.74%
$ 183.66 million $ 15.24 million
Jul 17, 2025 $ 18.25
+0.46%
$ 182.31 million $ 16.16 million
Jul 16, 2025 $ 18.17
+1.71%
$ 181.57 million $ 11.84 million
Jul 15, 2025 $ 17.87
+5.52%
$ 178.51 million $ 11.86 million
Jul 14, 2025 $ 16.93
-2.72%
$ 169.18 million $ 10.68 million
Jul 13, 2025 $ 17.41
+2.72%
$ 173.91 million $ 6.84 million
Jul 12, 2025 $ 16.95
-2.80%
$ 169.31 million $ 8.77 million
Jul 11, 2025 $ 17.43
+2.23%
$ 174.18 million $ 14.27 million
Jul 10, 2025 $ 16.24
+3.00%
$ 162.52 million $ 8.01 million
Jul 9, 2025 $ 15.77
+6.63%
$ 157.52 million $ 7.38 million
Jul 8, 2025 $ 14.79
+0.35%
$ 147.73 million $ 4.94 million
Jul 7, 2025 $ 14.74
-1.75%
$ 147.23 million $ 8.69 million
Jul 6, 2025 $ 15
+2.22%
$ 149.86 million $ 3.96 million
Jul 5, 2025 $ 14.67
-0.13%
$ 146.6 million $ 3.71 million
Jul 4, 2025 $ 14.7
-4.74%
$ 146.82 million $ 8.23 million
Jul 3, 2025 $ 15.43
-3.25%
$ 154.14 million $ 13.19 million
Jul 2, 2025 $ 15.95
+5.53%
$ 159.32 million $ 16.33 million
Jul 1, 2025 $ 15.11
-23.79%
$ 150.98 million $ 50.81 million
Jun 30, 2025 $ 19.83
+28.42%
$ 198.11 million $ 67.97 million
Jun 29, 2025 $ 15.44
+5.73%
$ 154.27 million $ 6.36 million
Jun 28, 2025 $ 14.6
+2.93%
$ 145.91 million $ 5.33 million
Jun 27, 2025 $ 14.19
+0.06%
$ 141.76 million $ 12.13 million
Jun 26, 2025 $ 14.18
-2.65%
$ 141.68 million $ 6.27 million
Jun 25, 2025 $ 14.57
-3.64%
$ 145.53 million $ 5.62 million
Jun 24, 2025 $ 15.12
+2.73%
$ 151.03 million $ 7.72 million
Jun 23, 2025 $ 14.71
+9.94%
$ 147.01 million $ 7.3 million
Jun 22, 2025 $ 13.38
-4.80%
$ 133.72 million $ 8.7 million
Jun 21, 2025 $ 14.06
-5.92%
$ 140.46 million $ 6.5 million
Jun 20, 2025 $ 14.94
-3.63%
$ 149.29 million $ 6.98 million