Metis Token Historical Data

METIS Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 15.88
-1.74%
$ 158.68 million $ 9.1 million
Apr 29, 2025 $ 16.17
-0.31%
$ 161.55 million $ 3.69 million
Apr 28, 2025 $ 16.22
+2.62%
$ 162.06 million $ 5.99 million
Apr 27, 2025 $ 15.81
-6.35%
$ 157.91 million $ 6.09 million
Apr 26, 2025 $ 16.88
+3.73%
$ 168.62 million $ 6.55 million
Apr 25, 2025 $ 16.27
+2.11%
$ 162.55 million $ 7.56 million
Apr 24, 2025 $ 15.93
+0.03%
$ 159.19 million $ 6.29 million
Apr 23, 2025 $ 15.93
+2.25%
$ 159.14 million $ 11.6 million
Apr 22, 2025 $ 15.58
+8.85%
$ 155.64 million $ 11.84 million
Apr 21, 2025 $ 14.31
-0.23%
$ 142.98 million $ 7.94 million
Apr 20, 2025 $ 14.34
+1.16%
$ 143.31 million $ 8.82 million
Apr 19, 2025 $ 14.18
+4.78%
$ 141.65 million $ 8.57 million
Apr 18, 2025 $ 13.53
+3.50%
$ 135.17 million $ 5.39 million
Apr 17, 2025 $ 13.07
+3.36%
$ 130.6 million $ 5.58 million
Apr 16, 2025 $ 12.65
-3.50%
$ 126.36 million $ 7.85 million
Apr 15, 2025 $ 13.11
-4.41%
$ 130.93 million $ 7.45 million
Apr 14, 2025 $ 13.71
+1.90%
$ 136.98 million $ 8.75 million
Apr 13, 2025 $ 13.45
-6.36%
$ 134.42 million $ 7.56 million
Apr 12, 2025 $ 14.37
+6.20%
$ 143.55 million $ 5.8 million
Apr 11, 2025 $ 13.53
+3.42%
$ 135.17 million $ 5.53 million
Apr 10, 2025 $ 13.08
-5.89%
$ 130.66 million $ 6.38 million
Apr 9, 2025 $ 13.9
+9.29%
$ 138.83 million $ 10.97 million
Apr 8, 2025 $ 12.71
-4.09%
$ 127.03 million $ 6.11 million
Apr 7, 2025 $ 13.25
+1.01%
$ 132.42 million $ 15.09 million
Apr 6, 2025 $ 13.12
-11.57%
$ 131.09 million $ 10.3 million
Apr 5, 2025 $ 14.83
-0.94%
$ 148.14 million $ 3.76 million
Apr 4, 2025 $ 14.97
+1.01%
$ 149.56 million $ 8.21 million
Apr 3, 2025 $ 14.82
+2.34%
$ 148.09 million $ 9.94 million
Apr 2, 2025 $ 14.48
-8.52%
$ 144.69 million $ 10.62 million
Apr 1, 2025 $ 15.83
+3.32%
$ 158.19 million $ 6.96 million
Mar 31, 2025 $ 15.33
+0.07%
$ 153.13 million $ 8.52 million
Mar 30, 2025 $ 15.3
+1.23%
$ 152.89 million $ 4.4 million
Mar 29, 2025 $ 15.11
-7.07%
$ 150.96 million $ 6.37 million
Mar 28, 2025 $ 16.26
-11.88%
$ 162.44 million $ 10.24 million
Mar 27, 2025 $ 18.45
+0.20%
$ 184.37 million $ 6.48 million
Mar 26, 2025 $ 18.41
-0.91%
$ 183.96 million $ 8.8 million
Mar 25, 2025 $ 18.58
+0.45%
$ 185.64 million $ 7.27 million
Mar 24, 2025 $ 18.5
+0.15%
$ 184.8 million $ 8.24 million
Mar 23, 2025 $ 18.47
+2.92%
$ 184.51 million $ 6.7 million
Mar 22, 2025 $ 17.94
+1.83%
$ 179.27 million $ 6.38 million
Mar 21, 2025 $ 17.62
-1.08%
$ 176.03 million $ 7.28 million
Mar 20, 2025 $ 17.81
-2.05%
$ 177.98 million $ 7.15 million
Mar 19, 2025 $ 18.19
+5.13%
$ 181.7 million $ 9.4 million
Mar 18, 2025 $ 17.3
-2.01%
$ 172.83 million $ 12.33 million
Mar 17, 2025 $ 17.65
+4.82%
$ 176.37 million $ 8.46 million
Mar 16, 2025 $ 16.84
-3.60%
$ 168.27 million $ 14.68 million
Mar 15, 2025 $ 17.48
+4.80%
$ 174.62 million $ 4.01 million
Mar 14, 2025 $ 16.95
+3.92%
$ 169.26 million $ 5.41 million
Mar 13, 2025 $ 16.32
-2.90%
$ 163.01 million $ 5.19 million
Mar 12, 2025 $ 16.8
+2.68%
$ 167.85 million $ 6.85 million