Metis Token Historical Data

METIS Page 9
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $19.21
+18.91%
$192.19 million $29.26 million
Aug 8, 2025 $16.16
+1.43%
$161.4 million $8.41 million
Aug 7, 2025 $15.93
+5.43%
$159.18 million $5.69 million
Aug 6, 2025 $15.11
+1.44%
$150.98 million $4.9 million
Aug 5, 2025 $14.9
-5.09%
$148.85 million $6.06 million
Aug 4, 2025 $15.7
+3.98%
$156.83 million $10.18 million
Aug 3, 2025 $15.11
+3.06%
$150.83 million $4.62 million
Aug 2, 2025 $14.62
-2.49%
$146.45 million $6.11 million
Aug 1, 2025 $14.76
-3.00%
$149.83 million $10.04 million
Jul 31, 2025 $15.22
-6.59%
$152.06 million $7.65 million
Jul 30, 2025 $16.29
-3.55%
$162.78 million $8.64 million
Jul 29, 2025 $16.89
+0.15%
$168.78 million $15.52 million
Jul 28, 2025 $16.87
-8.44%
$168.5 million $10.41 million
Jul 27, 2025 $18.42
+5.82%
$184.03 million $6.34 million
Jul 26, 2025 $17.41
-0.92%
$173.9 million $3.53 million
Jul 25, 2025 $17.57
+2.69%
$175.52 million $6.42 million
Jul 24, 2025 $17.11
-0.85%
$170.92 million $10.76 million
Jul 23, 2025 $17.25
-11.53%
$172.39 million $15.1 million
Jul 22, 2025 $19.5
-0.98%
$194.83 million $10.01 million
Jul 21, 2025 $19.69
+0.07%
$196.77 million $12.22 million
Jul 20, 2025 $19.68
+6.03%
$196.64 million $15.87 million
Jul 19, 2025 $18.56
+0.98%
$185.45 million $7.92 million
Jul 18, 2025 $18.38
+0.74%
$183.66 million $15.24 million
Jul 17, 2025 $18.25
+0.46%
$182.31 million $16.16 million
Jul 16, 2025 $18.17
+1.71%
$181.57 million $11.84 million
Jul 15, 2025 $17.87
+5.52%
$178.51 million $11.86 million
Jul 14, 2025 $16.93
-2.72%
$169.18 million $10.68 million
Jul 13, 2025 $17.41
+2.72%
$173.91 million $6.84 million
Jul 12, 2025 $16.95
-2.80%
$169.31 million $8.77 million
Jul 11, 2025 $17.43
+2.23%
$174.18 million $14.27 million
Jul 10, 2025 $16.24
+3.00%
$162.52 million $8.01 million
Jul 9, 2025 $15.77
+6.63%
$157.52 million $7.38 million
Jul 8, 2025 $14.79
+0.35%
$147.73 million $4.94 million
Jul 7, 2025 $14.74
-1.75%
$147.23 million $8.69 million
Jul 6, 2025 $15
+2.22%
$149.86 million $3.96 million
Jul 5, 2025 $14.67
-0.13%
$146.6 million $3.71 million
Jul 4, 2025 $14.7
-4.74%
$146.82 million $8.23 million
Jul 3, 2025 $15.43
-3.25%
$154.14 million $13.19 million
Jul 2, 2025 $15.95
+5.53%
$159.32 million $16.33 million
Jul 1, 2025 $15.11
-23.79%
$150.98 million $50.81 million
Jun 30, 2025 $19.83
+28.42%
$198.11 million $67.97 million
Jun 29, 2025 $15.44
+5.73%
$154.27 million $6.36 million
Jun 28, 2025 $14.6
+2.93%
$145.91 million $5.33 million
Jun 27, 2025 $14.19
+0.06%
$141.76 million $12.13 million
Jun 26, 2025 $14.18
-2.65%
$141.68 million $6.27 million
Jun 25, 2025 $14.57
-3.64%
$145.53 million $5.62 million
Jun 24, 2025 $15.12
+2.73%
$151.03 million $7.72 million
Jun 23, 2025 $14.71
+9.94%
$147.01 million $7.3 million
Jun 22, 2025 $13.38
-4.80%
$133.72 million $8.7 million
Jun 21, 2025 $14.06
-5.92%
$140.46 million $6.5 million