Metis Token Historical Data

METIS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 16.36
+5.78%
$ 163.47 million $ 8.94 million
Mar 10, 2025 $ 15.48
-9.67%
$ 154.66 million $ 9.8 million
Mar 9, 2025 $ 17.13
-11.12%
$ 171.17 million $ 6.2 million
Mar 8, 2025 $ 19.28
-0.94%
$ 192.58 million $ 4.45 million
Mar 7, 2025 $ 19.47
-3.32%
$ 194.48 million $ 6.53 million
Mar 6, 2025 $ 20.15
-1.65%
$ 201.29 million $ 5.99 million
Mar 5, 2025 $ 20.49
+1.64%
$ 204.7 million $ 6.02 million
Mar 4, 2025 $ 20.16
-3.53%
$ 201.38 million $ 15.24 million
Mar 3, 2025 $ 20.9
-15.46%
$ 208.77 million $ 15.12 million
Mar 2, 2025 $ 24.71
+10.96%
$ 246.93 million $ 17.97 million
Mar 1, 2025 $ 22.27
-2.08%
$ 222.51 million $ 8.45 million
Feb 28, 2025 $ 22.74
-2.53%
$ 227.16 million $ 16.6 million
Feb 27, 2025 $ 23.33
-2.00%
$ 233.05 million $ 10.9 million
Feb 26, 2025 $ 23.8
-8.02%
$ 237.77 million $ 16.24 million
Feb 25, 2025 $ 25.87
-2.38%
$ 258.51 million $ 41.75 million
Feb 24, 2025 $ 26.51
+2.15%
$ 264.83 million $ 79.49 million
Feb 23, 2025 $ 25.94
-0.22%
$ 259.19 million $ 7.39 million
Feb 22, 2025 $ 26
+2.18%
$ 259.76 million $ 7.03 million
Feb 21, 2025 $ 25.46
-2.58%
$ 254.33 million $ 14.27 million
Feb 20, 2025 $ 26.13
+11.92%
$ 261.03 million $ 13.46 million
Feb 19, 2025 $ 23.35
+3.55%
$ 233.26 million $ 5.8 million
Feb 18, 2025 $ 22.56
-4.72%
$ 225.39 million $ 10.19 million
Feb 17, 2025 $ 23.67
+4.64%
$ 236.52 million $ 8.34 million
Feb 16, 2025 $ 22.62
-0.74%
$ 225.96 million $ 5.78 million
Feb 15, 2025 $ 22.78
-3.03%
$ 227.64 million $ 5.85 million
Feb 14, 2025 $ 23.49
+1.26%
$ 234.65 million $ 9.71 million
Feb 13, 2025 $ 23.19
-3.23%
$ 231.66 million $ 9.3 million
Feb 12, 2025 $ 23.96
+5.96%
$ 239.37 million $ 11.94 million
Feb 11, 2025 $ 22.61
-2.04%
$ 225.9 million $ 13.11 million
Feb 10, 2025 $ 23.08
+1.06%
$ 230.58 million $ 12.33 million
Feb 9, 2025 $ 22.84
-0.67%
$ 228.16 million $ 13.66 million
Feb 8, 2025 $ 22.99
+2.63%
$ 229.74 million $ 6.21 million
Feb 7, 2025 $ 22.41
+0.69%
$ 223.86 million $ 10.53 million
Feb 6, 2025 $ 22.25
-5.35%
$ 222.31 million $ 7.4 million
Feb 5, 2025 $ 23.51
-4.60%
$ 234.88 million $ 7.47 million
Feb 4, 2025 $ 24.66
-8.96%
$ 246.43 million $ 11.66 million
Feb 3, 2025 $ 27.08
-0.22%
$ 270.6 million $ 46.26 million
Feb 2, 2025 $ 27.15
-17.31%
$ 271.21 million $ 23.56 million
Feb 1, 2025 $ 32.83
-9.99%
$ 327.98 million $ 15.84 million
Jan 31, 2025 $ 36.48
+7.17%
$ 364.44 million $ 19.34 million
Jan 30, 2025 $ 34.04
+7.41%
$ 340.1 million $ 8.71 million
Jan 29, 2025 $ 31.69
+2.92%
$ 316.63 million $ 8.97 million
Jan 28, 2025 $ 30.8
-5.92%
$ 307.68 million $ 14.66 million
Jan 27, 2025 $ 32.73
-5.36%
$ 327.01 million $ 17.6 million
Jan 26, 2025 $ 34.59
-0.54%
$ 345.55 million $ 11.55 million
Jan 25, 2025 $ 34.78
+2.23%
$ 347.45 million $ 12.06 million
Jan 24, 2025 $ 34.02
-1.57%
$ 339.87 million $ 22.15 million
Jan 23, 2025 $ 34.55
+1.07%
$ 345.21 million $ 13.54 million
Jan 22, 2025 $ 34.19
-2.56%
$ 341.57 million $ 11.44 million
Jan 21, 2025 $ 35.08
-1.85%
$ 350.53 million $ 15.25 million