Metis Token Historical Data

METIS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 3.84
+1.43%
$ 38.38 million $ 5.39 million
Feb 3, 2026 $ 3.79
-1.55%
$ 37.84 million $ 4.91 million
Feb 2, 2026 $ 3.85
+1.43%
$ 38.43 million $ 5.3 million
Feb 1, 2026 $ 3.79
-6.23%
$ 37.9 million $ 4.48 million
Jan 31, 2026 $ 4.05
-11.99%
$ 40.41 million $ 10.74 million
Jan 30, 2026 $ 4.6
-4.29%
$ 45.92 million $ 12.63 million
Jan 29, 2026 $ 4.8
-7.98%
$ 47.98 million $ 12.39 million
Jan 28, 2026 $ 5.22
+9.82%
$ 52.14 million $ 24.95 million
Jan 27, 2026 $ 4.75
-0.63%
$ 47.48 million $ 4.21 million
Jan 26, 2026 $ 4.78
+5.11%
$ 47.78 million $ 5.09 million
Jan 25, 2026 $ 4.55
-5.16%
$ 45.46 million $ 9.66 million
Jan 24, 2026 $ 4.8
+1.99%
$ 47.93 million $ 7.83 million
Jan 23, 2026 $ 4.7
+0.99%
$ 46.99 million $ 4.62 million
Jan 22, 2026 $ 4.66
-2.86%
$ 46.54 million $ 4.17 million
Jan 21, 2026 $ 4.79
+0.26%
$ 47.86 million $ 8.1 million
Jan 20, 2026 $ 4.78
-7.19%
$ 47.78 million $ 4.52 million
Jan 19, 2026 $ 5.15
-5.28%
$ 51.48 million $ 7.87 million
Jan 18, 2026 $ 5.44
-7.45%
$ 54.34 million $ 5.14 million
Jan 17, 2026 $ 5.88
+2.51%
$ 58.73 million $ 7.24 million
Jan 16, 2026 $ 5.73
+2.17%
$ 57.26 million $ 9.23 million
Jan 15, 2026 $ 5.61
-6.98%
$ 56.07 million $ 14.9 million
Jan 14, 2026 $ 6.03
+12.81%
$ 60.26 million $ 28.01 million
Jan 13, 2026 $ 5.35
+4.57%
$ 53.44 million $ 4.71 million
Jan 12, 2026 $ 5.11
+0.26%
$ 51.1 million $ 5.41 million
Jan 11, 2026 $ 5.1
+2.98%
$ 50.99 million $ 5.8 million
Jan 10, 2026 $ 4.96
-0.98%
$ 49.52 million $ 2.7 million
Jan 9, 2026 $ 5.01
-2.65%
$ 50.01 million $ 5.06 million
Jan 8, 2026 $ 5.14
-3.50%
$ 51.37 million $ 5.32 million
Jan 7, 2026 $ 5.33
-6.16%
$ 53.2 million $ 6.68 million
Jan 6, 2026 $ 5.68
+3.05%
$ 56.7 million $ 8.87 million
Jan 5, 2026 $ 5.51
+4.11%
$ 55.05 million $ 5.87 million
Jan 4, 2026 $ 5.29
+1.14%
$ 52.88 million $ 4.68 million
Jan 3, 2026 $ 5.23
-1.05%
$ 52.29 million $ 4.16 million
Jan 2, 2026 $ 5.29
+3.14%
$ 52.84 million $ 5.47 million
Jan 1, 2026 $ 5.13
+2.17%
$ 51.23 million $ 7.28 million
Dec 31, 2025 $ 5.03
-1.06%
$ 50.14 million $ 6.89 million
Dec 30, 2025 $ 5.06
-0.73%
$ 50.8 million $ 5.32 million
Dec 29, 2025 $ 5.13
-4.70%
$ 50.95 million $ 7.08 million
Dec 28, 2025 $ 5.4
-9.36%
$ 53.74 million $ 13.09 million
Dec 27, 2025 $ 5.92
-3.44%
$ 59.57 million $ 5.02 million
Dec 26, 2025 $ 6.13
+5.54%
$ 61.23 million $ 8.24 million
Dec 25, 2025 $ 5.84
-12.31%
$ 58.03 million $ 25.71 million
Dec 24, 2025 $ 6.29
+16.38%
$ 66.68 million $ 15.39 million
Dec 23, 2025 $ 5.41
-0.35%
$ 54.03 million $ 2.94 million
Dec 22, 2025 $ 5.42
+0.61%
$ 54.21 million $ 3.19 million
Dec 21, 2025 $ 5.36
-3.54%
$ 53.81 million $ 4.09 million
Dec 20, 2025 $ 5.6
+1.63%
$ 55.52 million $ 3.69 million
Dec 19, 2025 $ 5.53
+8.51%
$ 55.06 million $ 6.25 million
Dec 18, 2025 $ 5.13
-3.37%
$ 50.94 million $ 4.44 million
Dec 17, 2025 $ 5.3
-9.37%
$ 53 million $ 5.25 million