Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 3.46
+20.35%
$ 33.38 million $ 243.8 million
Mar 2026 $ 2.87
-11.30%
$ 28.7 million $ 100.96 million
Feb 2026 $ 3.24
-19.93%
$ 32.36 million $ 154.57 million
Jan 2026 $ 4.6
-8.42%
$ 40.41 million $ 242.59 million
Dec 2025 $ 5.03
-31.34%
$ 50.14 million $ 204.8 million
Nov 2025 $ 7.51
-16.87%
$ 73.24 million $ 417.39 million
Oct 2025 $ 8.92
-32.39%
$ 90.21 million $ 285.3 million
Sep 2025 $ 13.47
-15.26%
$ 131.74 million $ 214.12 million
Aug 2025 $ 16.13
+5.96%
$ 158.81 million $ 351.34 million
Jul 2025 $ 16.29
-17.84%
$ 152.06 million $ 343.69 million
Jun 2025 $ 15.44
-12.24%
$ 198.11 million $ 202.49 million
May 2025 $ 17.59
+10.78%
$ 175.79 million $ 424.15 million
Apr 2025 $ 15.88
+3.65%
$ 158.68 million $ 236.3 million
Mar 2025 $ 15.33
-32.61%
$ 153.13 million $ 258.86 million
Feb 2025 $ 22.74
-37.66%
$ 227.16 million $ 442.07 million
Jan 2025 $ 34.04
-19.66%
$ 364.44 million $ 404.07 million
Dec 2024 $ 43.69
-30.85%
$ 423.38 million $ 672.99 million
Nov 2024 $ 63.19
+53.47%
$ 631.31 million $ 852.48 million
Oct 2024 $ 44.82
+17.72%
$ 411.34 million $ 492.26 million
Sep 2024 $ 38.07
+21.14%
$ 379.63 million $ 231.17 million
Aug 2024 $ 31.43
-29.26%
$ 313.4 million $ 258.73 million
Jul 2024 $ 44.43
-7.57%
$ 443.82 million $ 391.95 million
Jun 2024 $ 48.07
-37.74%
$ 480.18 million $ 422.37 million
May 2024 $ 77.23
+30.94%
$ 771.41 million $ 705.81 million
Apr 2024 $ 58.98
-42.80%
$ 589.1 million $ 875.66 million
Mar 2024 $ 103.1
-7.72%
$ 1.01 billion $ 2.06 billion
Feb 2024 $ 111.71
+38.75%
$ 1.1 billion $ 748.04 million
Jan 2024 $ 80.51
+8.67%
$ 790.15 million $ 1.19 billion
Dec 2023 $ 74.08
+271.26%
$ 678.31 million $ 699.7 million
Nov 2023 $ 19.95
+51.15%
$ 91.03 million $ 133.45 million
Oct 2023 $ 13.2
-1.00%
$ 60.22 million $ 66.42 million
Sep 2023 $ 13.34
+14.95%
$ 59.62 million $ 41.55 million
Aug 2023 $ 11.6
-25.79%
$ 51.84 million $ 38.96 million
Jul 2023 $ 15.63
-25.32%
$ 69.87 million $ 67.1 million
Jun 2023 $ 20.93
-4.09%
$ 93.56 million $ 65.08 million
May 2023 $ 21.83
-16.70%
$ 97.39 million $ 97.69 million
Apr 2023 $ 26.2
+5.28%
$ 116.68 million $ 152.71 million
Mar 2023 $ 24.89
-22.56%
$ 110.83 million $ 216.68 million
Feb 2023 $ 32.14
-11.06%
$ 143.05 million $ 291.76 million
Jan 2023 $ 36.13
+124.27%
$ 160.15 million $ 154.58 million
Dec 2022 $ 16.11
-18.43%
$ 71.01 million $ 110.03 million
Nov 2022 $ 19.75
-31.62%
$ 87.05 million $ 204.68 million
Oct 2022 $ 28.88
+20.49%
$ 126.97 million $ 196.52 million
Sep 2022 $ 23.97
-22.92%
$ 105.38 million $ 217.59 million
Aug 2022 $ 31.1
-9.02%
$ 136.49 million $ 345.19 million
Jul 2022 $ 34.16
+76.56%
$ 149.81 million $ 275.57 million
Jun 2022 $ 19.35
-12.68%
$ 84.35 million $ 298.83 million
May 2022 $ 22.16
-52.31%
$ 96.1 million $ 361.09 million
Apr 2022 $ 46.47
-65.61%
$ 142.47 million $ 335.97 million
Mar 2022 $ 135.16
-5.01%
$ 407.72 million $ 684.92 million
Download