Metis Token Historical Data

METIS Page 8
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $13.54
+1.74%
$134.7 million $4.68 million
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