Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Today $ 3.78
+0.00%
$ 37.84 million $ 3.76 million
Yesterday $ 3.86
+2.79%
$ 38.59 million $ 4.38 million
May 13, 2026 $ 3.76
-3.86%
$ 37.54 million $ 4.05 million
May 12, 2026 $ 3.91
-4.74%
$ 39.05 million $ 4.44 million
May 11, 2026 $ 4.1
+2.33%
$ 40.99 million $ 5.07 million
May 10, 2026 $ 4.01
+1.17%
$ 40.05 million $ 4.82 million
May 9, 2026 $ 3.96
-0.23%
$ 39.59 million $ 4.35 million
May 8, 2026 $ 3.97
+2.82%
$ 39.68 million $ 5.13 million
May 7, 2026 $ 3.86
+4.25%
$ 38.59 million $ 7.09 million
May 6, 2026 $ 3.71
+1.74%
$ 37.02 million $ 4.46 million
May 5, 2026 $ 3.64
+0.34%
$ 36.39 million $ 4.68 million
May 4, 2026 $ 3.63
+3.30%
$ 36.26 million $ 6.86 million
May 3, 2026 $ 3.51
-1.51%
$ 35.1 million $ 4.62 million
May 2, 2026 $ 3.57
+6.75%
$ 35.64 million $ 6.33 million
May 1, 2026 $ 3.34
+0.07%
$ 33.39 million $ 3.43 million
Apr 30, 2026 $ 3.34
-3.43%
$ 33.38 million $ 3.99 million
Apr 29, 2026 $ 3.46
-2.22%
$ 34.53 million $ 4.25 million
Apr 28, 2026 $ 3.54
-0.81%
$ 35.33 million $ 3.93 million
Apr 27, 2026 $ 3.56
-0.97%
$ 35.61 million $ 4.48 million
Apr 26, 2026 $ 3.6
+1.82%
$ 35.97 million $ 3.63 million
Apr 25, 2026 $ 3.53
-0.69%
$ 35.35 million $ 4.48 million
Apr 24, 2026 $ 3.56
-4.53%
$ 35.57 million $ 5.21 million
Apr 23, 2026 $ 3.73
+6.21%
$ 37.25 million $ 17.06 million
Apr 22, 2026 $ 3.51
-2.53%
$ 35.07 million $ 5.23 million
Apr 21, 2026 $ 3.6
-4.50%
$ 36.01 million $ 6.16 million
Apr 20, 2026 $ 3.77
+8.80%
$ 37.64 million $ 11.08 million
Apr 19, 2026 $ 3.47
-1.63%
$ 34.55 million $ 11.88 million
Apr 18, 2026 $ 3.52
-19.34%
$ 35.21 million $ 18.04 million
Apr 17, 2026 $ 4.37
+30.91%
$ 43.61 million $ 95.93 million
Apr 16, 2026 $ 3.34
+7.57%
$ 33.3 million $ 4.89 million
Apr 15, 2026 $ 3.1
+1.73%
$ 31.03 million $ 2.82 million
Apr 14, 2026 $ 3.05
-1.25%
$ 30.48 million $ 3.16 million
Apr 13, 2026 $ 3.09
+5.45%
$ 30.84 million $ 3.79 million
Apr 12, 2026 $ 2.93
-5.34%
$ 29.26 million $ 2.72 million
Apr 11, 2026 $ 3.09
-2.80%
$ 30.93 million $ 4.37 million
Apr 10, 2026 $ 3.18
+8.27%
$ 31.8 million $ 6.42 million
Apr 9, 2026 $ 2.94
+0.77%
$ 29.38 million $ 3.42 million
Apr 8, 2026 $ 2.92
-3.36%
$ 29.15 million $ 3.54 million
Apr 7, 2026 $ 3.02
+6.38%
$ 30.17 million $ 2.53 million
Apr 6, 2026 $ 2.84
+1.69%
$ 28.36 million $ 3.21 million
Apr 5, 2026 $ 2.79
-0.73%
$ 27.89 million $ 1.87 million
Apr 4, 2026 $ 2.81
-1.06%
$ 28.09 million $ 1.95 million
Apr 3, 2026 $ 2.84
+1.75%
$ 28.39 million $ 1.92 million
Apr 2, 2026 $ 2.79
-3.44%
$ 27.91 million $ 2.85 million
Apr 1, 2026 $ 2.89
+0.69%
$ 28.9 million $ 2.96 million
Mar 31, 2026 $ 2.87
+1.65%
$ 28.7 million $ 3.17 million
Mar 30, 2026 $ 2.83
+1.88%
$ 28.24 million $ 2.23 million
Mar 29, 2026 $ 2.77
-1.00%
$ 27.71 million $ 1.9 million
Mar 28, 2026 $ 2.8
-1.61%
$ 28 million $ 2.07 million
Mar 27, 2026 $ 2.85
-5.17%
$ 28.45 million $ 2.68 million
Download