Metis Token Historical Data

METIS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 5.83
+3.77%
$ 58.47 million $ 5.62 million
Dec 15, 2025 $ 5.6
-4.55%
$ 56.1 million $ 5.37 million
Dec 14, 2025 $ 5.87
-5.91%
$ 58.62 million $ 3.49 million
Dec 13, 2025 $ 6.25
+0.54%
$ 62.3 million $ 2.51 million
Dec 12, 2025 $ 6.22
-2.18%
$ 62.11 million $ 4.17 million
Dec 11, 2025 $ 6.35
-2.43%
$ 63.46 million $ 4.67 million
Dec 10, 2025 $ 6.51
-1.78%
$ 65.07 million $ 5.53 million
Dec 9, 2025 $ 6.63
+3.81%
$ 66.25 million $ 4.16 million
Dec 8, 2025 $ 6.39
+0.06%
$ 63.82 million $ 3.77 million
Dec 7, 2025 $ 6.38
-0.46%
$ 63.82 million $ 5.31 million
Dec 6, 2025 $ 6.41
-2.85%
$ 64.08 million $ 4.2 million
Dec 5, 2025 $ 6.6
-6.35%
$ 65.96 million $ 5.09 million
Dec 4, 2025 $ 7.05
-6.71%
$ 70.42 million $ 4.67 million
Dec 3, 2025 $ 7.56
+9.09%
$ 75.57 million $ 11.4 million
Dec 2, 2025 $ 6.93
+3.07%
$ 69.2 million $ 11.67 million
Dec 1, 2025 $ 6.72
-8.28%
$ 67.16 million $ 6.56 million
Nov 30, 2025 $ 7.38
-1.48%
$ 73.24 million $ 3.94 million
Nov 29, 2025 $ 7.51
-1.93%
$ 74.9 million $ 3.45 million
Nov 28, 2025 $ 7.66
-2.55%
$ 76.47 million $ 5.2 million
Nov 27, 2025 $ 7.84
+3.70%
$ 78.47 million $ 4.96 million
Nov 26, 2025 $ 7.56
+2.07%
$ 75.52 million $ 4.12 million
Nov 25, 2025 $ 7.39
+0.79%
$ 73.96 million $ 4.04 million
Nov 24, 2025 $ 7.34
+2.66%
$ 73.26 million $ 4.34 million
Nov 23, 2025 $ 7.21
+0.28%
$ 71.47 million $ 3.32 million
Nov 22, 2025 $ 7.26
+0.75%
$ 71.86 million $ 5.66 million
Nov 21, 2025 $ 7.06
-7.43%
$ 72.09 million $ 10.7 million
Nov 20, 2025 $ 7.87
-3.96%
$ 76.18 million $ 9.11 million
Nov 19, 2025 $ 8.19
-1.82%
$ 81.86 million $ 6.04 million
Nov 18, 2025 $ 8.38
+2.18%
$ 83.39 million $ 12.82 million
Nov 17, 2025 $ 8.2
-7.79%
$ 81.93 million $ 12.16 million
Nov 16, 2025 $ 8.88
-2.33%
$ 88.83 million $ 10.11 million
Nov 15, 2025 $ 9.07
+0.41%
$ 90.84 million $ 9.98 million
Nov 14, 2025 $ 9.17
-2.07%
$ 90.23 million $ 13.8 million
Nov 13, 2025 $ 9.29
-1.53%
$ 93.6 million $ 17.36 million
Nov 12, 2025 $ 9.54
-0.46%
$ 94.22 million $ 4.66 million
Nov 11, 2025 $ 9.59
-5.49%
$ 95.8 million $ 14.09 million
Nov 10, 2025 $ 10.14
-3.25%
$ 101.36 million $ 26.32 million
Nov 9, 2025 $ 10.49
+6.98%
$ 104.82 million $ 25.74 million
Nov 8, 2025 $ 9.8
-6.22%
$ 97.92 million $ 17.83 million
Nov 7, 2025 $ 10.45
+13.10%
$ 104.42 million $ 68.51 million
Nov 6, 2025 $ 9.24
+13.60%
$ 92.32 million $ 48.77 million
Nov 5, 2025 $ 8.13
+3.09%
$ 81.26 million $ 10.93 million
Nov 4, 2025 $ 7.89
-6.37%
$ 78.83 million $ 18.79 million
Nov 3, 2025 $ 8.43
-12.62%
$ 84.19 million $ 16.84 million
Nov 2, 2025 $ 9.64
+1.95%
$ 96.56 million $ 18.03 million
Nov 1, 2025 $ 9.46
+4.75%
$ 94.5 million $ 9.7 million
Oct 31, 2025 $ 8.99
-0.21%
$ 90.21 million $ 9.14 million
Oct 30, 2025 $ 8.92
-8.20%
$ 90.04 million $ 10.41 million
Oct 29, 2025 $ 9.71
-1.84%
$ 96.99 million $ 12.27 million
Oct 28, 2025 $ 9.89
-3.85%
$ 98.88 million $ 8.17 million