Metis Token Historical Data

METIS Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $8.2
-7.79%
$81.93 million $12.16 million
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