Metis Token Historical Data

METIS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 3
-4.13%
$ 30.01 million $ 2.38 million
Mar 25, 2026 $ 3.13
+1.76%
$ 31.29 million $ 2.6 million
Mar 24, 2026 $ 3.08
-2.13%
$ 30.75 million $ 2.09 million
Mar 23, 2026 $ 3.14
+4.65%
$ 31.44 million $ 2.84 million
Mar 22, 2026 $ 3
-1.42%
$ 30.02 million $ 2.89 million
Mar 21, 2026 $ 3.05
-4.30%
$ 30.46 million $ 2.54 million
Mar 20, 2026 $ 3.18
+1.00%
$ 31.82 million $ 2.29 million
Mar 19, 2026 $ 3.15
-2.39%
$ 31.51 million $ 3.47 million
Mar 18, 2026 $ 3.23
-5.60%
$ 32.27 million $ 3.72 million
Mar 17, 2026 $ 3.42
-0.11%
$ 34.19 million $ 2.74 million
Mar 16, 2026 $ 3.43
+4.53%
$ 34.23 million $ 3.13 million
Mar 15, 2026 $ 3.28
+1.32%
$ 32.75 million $ 3.68 million
Mar 14, 2026 $ 3.23
+1.29%
$ 32.34 million $ 2.68 million
Mar 13, 2026 $ 3.19
-0.98%
$ 31.93 million $ 3.76 million
Mar 12, 2026 $ 3.22
-0.84%
$ 32.25 million $ 2.49 million
Mar 11, 2026 $ 3.25
+1.80%
$ 32.5 million $ 3.54 million
Mar 10, 2026 $ 3.19
+1.69%
$ 31.92 million $ 2.99 million
Mar 9, 2026 $ 3.14
+1.02%
$ 31.39 million $ 4.25 million
Mar 8, 2026 $ 3.11
-3.91%
$ 31.08 million $ 2.8 million
Mar 7, 2026 $ 3.24
-2.68%
$ 32.34 million $ 3.12 million
Mar 6, 2026 $ 3.33
-0.09%
$ 33.23 million $ 4.5 million
Mar 5, 2026 $ 3.33
-6.22%
$ 33.26 million $ 3.6 million
Mar 4, 2026 $ 3.55
+6.41%
$ 35.47 million $ 6.39 million
Mar 3, 2026 $ 3.34
+6.19%
$ 33.33 million $ 6.82 million
Mar 2, 2026 $ 3.14
+1.66%
$ 31.39 million $ 3.55 million
Mar 1, 2026 $ 3.09
-4.58%
$ 30.87 million $ 4.07 million
Feb 28, 2026 $ 3.24
-0.44%
$ 32.36 million $ 5.49 million
Feb 27, 2026 $ 3.25
-0.20%
$ 32.5 million $ 3.41 million
Feb 26, 2026 $ 3.26
-5.68%
$ 32.57 million $ 2.7 million
Feb 25, 2026 $ 3.46
+10.17%
$ 34.53 million $ 4.62 million
Feb 24, 2026 $ 3.14
-2.70%
$ 31.35 million $ 4.38 million
Feb 23, 2026 $ 3.22
-7.26%
$ 32.22 million $ 3.61 million
Feb 22, 2026 $ 3.48
-3.40%
$ 34.74 million $ 2.41 million
Feb 21, 2026 $ 3.6
-1.74%
$ 35.96 million $ 3.28 million
Feb 20, 2026 $ 3.66
+2.16%
$ 36.6 million $ 3.87 million
Feb 19, 2026 $ 3.59
+0.89%
$ 35.83 million $ 6.56 million
Feb 18, 2026 $ 3.55
-2.08%
$ 35.52 million $ 6.67 million
Feb 17, 2026 $ 3.63
-0.89%
$ 36.27 million $ 4.73 million
Feb 16, 2026 $ 3.66
-0.75%
$ 36.59 million $ 11.6 million
Feb 15, 2026 $ 3.69
-1.26%
$ 36.88 million $ 19.98 million
Feb 14, 2026 $ 3.74
+0.31%
$ 37.34 million $ 4.48 million
Feb 13, 2026 $ 3.73
+4.79%
$ 37.23 million $ 2.85 million
Feb 12, 2026 $ 3.56
-0.53%
$ 35.53 million $ 3.56 million
Feb 11, 2026 $ 3.57
-1.34%
$ 35.71 million $ 3.44 million
Feb 10, 2026 $ 3.62
-3.90%
$ 36.2 million $ 3.37 million
Feb 9, 2026 $ 3.77
+2.73%
$ 37.63 million $ 4.97 million
Feb 8, 2026 $ 3.67
-3.11%
$ 36.67 million $ 2.98 million
Feb 7, 2026 $ 3.79
-3.42%
$ 37.84 million $ 5.83 million
Feb 6, 2026 $ 3.93
+20.48%
$ 39.23 million $ 9.97 million
Feb 5, 2026 $ 3.26
-15.17%
$ 32.56 million $ 9.75 million