Metis Token Historical Data

METIS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 15.5
-1.86%
$ 154.91 million $ 4.09 million
Jun 18, 2025 $ 15.8
+0.21%
$ 157.85 million $ 7.94 million
Jun 17, 2025 $ 15.77
-3.86%
$ 157.52 million $ 8.67 million
Jun 16, 2025 $ 16.4
-0.07%
$ 163.89 million $ 4.81 million
Jun 15, 2025 $ 16.41
-0.96%
$ 163.99 million $ 4.09 million
Jun 14, 2025 $ 16.57
-0.32%
$ 165.59 million $ 4.47 million
Jun 13, 2025 $ 16.63
-3.45%
$ 166.12 million $ 10.93 million
Jun 12, 2025 $ 17.22
-8.38%
$ 172.07 million $ 6.91 million
Jun 11, 2025 $ 18.8
-6.37%
$ 187.81 million $ 9.7 million
Jun 10, 2025 $ 20.08
+8.08%
$ 200.59 million $ 12.07 million
Jun 9, 2025 $ 18.58
+6.40%
$ 185.6 million $ 5.21 million
Jun 8, 2025 $ 17.46
-2.07%
$ 174.43 million $ 4.54 million
Jun 7, 2025 $ 17.83
+7.85%
$ 178.11 million $ 5.42 million
Jun 6, 2025 $ 16.53
-2.61%
$ 165.15 million $ 6.38 million
Jun 5, 2025 $ 16.97
-3.53%
$ 169.57 million $ 7.85 million
Jun 4, 2025 $ 17.6
-3.43%
$ 175.8 million $ 8 million
Jun 3, 2025 $ 18.22
-0.44%
$ 182.05 million $ 6.44 million
Jun 2, 2025 $ 18.3
+2.87%
$ 182.86 million $ 6.66 million
Jun 1, 2025 $ 17.79
+1.12%
$ 177.75 million $ 5.4 million
May 31, 2025 $ 17.59
+3.32%
$ 175.79 million $ 8.92 million
May 30, 2025 $ 17.03
-12.46%
$ 170.14 million $ 12.08 million
May 29, 2025 $ 19.45
-3.05%
$ 194.36 million $ 10.7 million
May 28, 2025 $ 20.07
-0.10%
$ 200.48 million $ 10.52 million
May 27, 2025 $ 20.09
+4.00%
$ 200.69 million $ 11.81 million
May 26, 2025 $ 19.32
-2.23%
$ 193 million $ 8.34 million
May 25, 2025 $ 19.76
+1.63%
$ 197.41 million $ 8.03 million
May 24, 2025 $ 19.44
-1.35%
$ 194.22 million $ 6.96 million
May 23, 2025 $ 19.7
-10.21%
$ 196.86 million $ 13.74 million
May 22, 2025 $ 21.95
+8.60%
$ 219.26 million $ 14.06 million
May 21, 2025 $ 20.21
+1.46%
$ 201.9 million $ 13.52 million
May 20, 2025 $ 19.92
-1.33%
$ 199.01 million $ 11.04 million
May 19, 2025 $ 20.19
-3.36%
$ 201.69 million $ 11.73 million
May 18, 2025 $ 20.9
+8.28%
$ 208.77 million $ 15.86 million
May 17, 2025 $ 19.3
-3.87%
$ 192.8 million $ 8.95 million
May 16, 2025 $ 20.07
-4.16%
$ 200.56 million $ 14.12 million
May 15, 2025 $ 20.94
-6.51%
$ 209.25 million $ 16.71 million
May 14, 2025 $ 22.4
-8.54%
$ 223.84 million $ 19.9 million
May 13, 2025 $ 24.49
+6.01%
$ 244.73 million $ 29.84 million
May 12, 2025 $ 23.11
+6.04%
$ 230.91 million $ 25.88 million
May 11, 2025 $ 21.79
-3.88%
$ 217.74 million $ 44.89 million
May 10, 2025 $ 22.67
+6.98%
$ 226.5 million $ 25.69 million
May 9, 2025 $ 21.21
+21.54%
$ 211.88 million $ 29.21 million
May 8, 2025 $ 17.44
+16.43%
$ 174.26 million $ 12.9 million
May 7, 2025 $ 14.98
+2.60%
$ 149.67 million $ 7.66 million
May 6, 2025 $ 14.6
-0.82%
$ 145.88 million $ 5.6 million
May 5, 2025 $ 14.72
+0.91%
$ 147.1 million $ 5.02 million
May 4, 2025 $ 14.59
-3.97%
$ 145.77 million $ 4.78 million
May 3, 2025 $ 15.19
-5.85%
$ 151.8 million $ 5.9 million
May 2, 2025 $ 16.14
+0.11%
$ 161.24 million $ 4.65 million
May 1, 2025 $ 16.12
+1.47%
$ 161.01 million $ 5.14 million