Metis Token Historical Data

METIS Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 66.54
-12.96%
$ 666.71 million $ 103.11 million
May 27 $ 76.45
-4.71%
$ 763.66 million $ 157.78 million
May 20 $ 75.4
+27.14%
$ 801.45 million $ 319.38 million
May 13 $ 61.36
+5.75%
$ 592.4 million $ 62.79 million
May 6 $ 57.71
-7.21%
$ 579.56 million $ 67.27 million
Apr 29 $ 61.34
-7.12%
$ 621.27 million $ 86.27 million
Apr 22 $ 64.11
-2.22%
$ 659.72 million $ 118.41 million
Apr 15 $ 67.36
+11.44%
$ 655.16 million $ 151.26 million
Apr 8 $ 56.56
-36.90%
$ 603.78 million $ 274.57 million
Apr 1 $ 87.71
-14.92%
$ 879.3 million $ 190.8 million
Mar 25 $ 96.73
-4.30%
$ 1.01 billion $ 224.01 million
Mar 18 $ 96.47
-8.16%
$ 991.47 million $ 319.26 million
Mar 11 $ 103.68
-4.97%
$ 1.03 billion $ 925.71 million
Mar 4 $ 104.32
-1.76%
$ 1.07 billion $ 307.04 million
Feb 26 $ 106.19
-3.35%
$ 1.04 billion $ 280.19 million
Feb 19 $ 109.87
+24.80%
$ 1.08 billion $ 233.47 million
Feb 12 $ 88.04
+1.56%
$ 863.58 million $ 148.87 million
Feb 5 $ 86.03
+18.29%
$ 850.23 million $ 121.76 million
Jan 29 $ 72.73
-12.96%
$ 713.38 million $ 108.58 million
Jan 22 $ 86.15
-0.46%
$ 819.59 million $ 146.96 million
Jan 15 $ 90
-21.70%
$ 848.97 million $ 273.78 million
Jan 8 $ 106.31
+44.85%
$ 1.05 billion $ 333.93 million
Jan 1 $ 80.22
+8.27%
$ 671.78 million $ 250.27 million
Dec 25 $ 82.55
+79.52%
$ 677.99 million $ 458.21 million
Dec 18 $ 36.09
+50.92%
$ 420.84 million $ 74.02 million
Dec 11 $ 24.57
-3.60%
$ 109.1 million $ 22.26 million
Dec 4 $ 24.84
-0.31%
$ 116.3 million $ 84.41 million
Nov 27 $ 24.91
+35.45%
$ 113.66 million $ 23.23 million
Nov 20 $ 18.97
-2.86%
$ 83.91 million $ 19.67 million
Nov 13 $ 17.46
-8.19%
$ 89.1 million $ 36.29 million
Nov 6 $ 18.35
+10.56%
$ 86.59 million $ 33.53 million
Oct 30 $ 16.6
+25.61%
$ 75.71 million $ 27.76 million
Oct 23 $ 13.21
+3.96%
$ 60.3 million $ 27.65 million
Oct 16 $ 12.71
+11.60%
$ 57.75 million $ 15.5 million
Oct 9 $ 11.34
-5.71%
$ 51.75 million $ 8.03 million
Oct 2 $ 12.17
-10.21%
$ 54.65 million $ 5.5 million
Sep 25 $ 13.56
+0.69%
$ 60.62 million $ 8.86 million
Sep 18 $ 13.39
+28.32%
$ 60.21 million $ 19.72 million
Sep 11 $ 10.51
-6.13%
$ 46.64 million $ 5.03 million
Sep 4 $ 11.07
-4.22%
$ 50.05 million $ 4.52 million
Aug 28 $ 11.56
-5.61%
$ 51.65 million $ 4.55 million
Aug 21 $ 12.05
-8.50%
$ 54.72 million $ 4.96 million
Aug 14 $ 13.16
-14.12%
$ 58.85 million $ 9.37 million
Aug 7 $ 15.53
+3.96%
$ 68.46 million $ 7.71 million
Jul 31 $ 14.94
-8.68%
$ 66.76 million $ 13.72 million
Jul 24 $ 16.36
+3.41%
$ 73.1 million $ 6.15 million
Jul 17 $ 15.82
-10.97%
$ 70.69 million $ 6.02 million
Jul 10 $ 17.77
-0.39%
$ 79.4 million $ 17.32 million
Jul 3 $ 17.85
-6.74%
$ 79.76 million $ 30.17 million
Jun 26 $ 19.14
-8.01%
$ 85.53 million $ 16.14 million