Metis Token Historical Data

METIS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 10.29
-1.49%
$ 102.82 million $ 7.41 million
Oct 26, 2025 $ 10.45
+3.54%
$ 104.38 million $ 8.44 million
Oct 25, 2025 $ 10.09
-2.31%
$ 100.79 million $ 5.78 million
Oct 24, 2025 $ 10.23
+3.30%
$ 103.18 million $ 8.66 million
Oct 23, 2025 $ 9.8
+5.14%
$ 98.9 million $ 9.41 million
Oct 22, 2025 $ 9.03
-5.64%
$ 93.08 million $ 7.8 million
Oct 21, 2025 $ 9.73
-2.58%
$ 95.62 million $ 8.31 million
Oct 20, 2025 $ 10.05
+1.69%
$ 99.75 million $ 9.9 million
Oct 19, 2025 $ 9.94
+6.90%
$ 98.72 million $ 9.33 million
Oct 18, 2025 $ 9.32
+0.89%
$ 92.87 million $ 5.66 million
Oct 17, 2025 $ 9.26
-0.88%
$ 92.32 million $ 10.49 million
Oct 16, 2025 $ 9.28
-4.46%
$ 93.38 million $ 8.06 million
Oct 15, 2025 $ 9.71
-6.91%
$ 97 million $ 7.4 million
Oct 14, 2025 $ 10.43
-7.46%
$ 104.21 million $ 11.15 million
Oct 13, 2025 $ 11.27
+5.05%
$ 112.57 million $ 7.69 million
Oct 12, 2025 $ 10.73
+15.49%
$ 107.18 million $ 15.88 million
Oct 11, 2025 $ 9.29
+7.97%
$ 92.79 million $ 15.72 million
Oct 10, 2025 $ 8.61
-34.73%
$ 85.95 million $ 19.44 million
Oct 9, 2025 $ 13.18
-0.12%
$ 131.78 million $ 10.47 million
Oct 8, 2025 $ 13.2
+4.16%
$ 131.87 million $ 8.21 million
Oct 7, 2025 $ 12.67
-10.86%
$ 126.62 million $ 12.11 million
Oct 6, 2025 $ 14.22
+3.82%
$ 142.03 million $ 7.85 million
Oct 5, 2025 $ 13.69
-1.67%
$ 136.91 million $ 8.16 million
Oct 4, 2025 $ 13.93
-1.64%
$ 139.15 million $ 7.15 million
Oct 3, 2025 $ 14.19
+0.82%
$ 141.45 million $ 7.95 million
Oct 2, 2025 $ 14.07
+2.78%
$ 140.61 million $ 7.98 million
Oct 1, 2025 $ 13.58
+3.00%
$ 136.84 million $ 8.03 million
Sep 30, 2025 $ 13.16
-2.31%
$ 131.74 million $ 8.05 million
Sep 29, 2025 $ 13.47
-0.08%
$ 134.59 million $ 7.92 million
Sep 28, 2025 $ 13.54
+1.74%
$ 134.7 million $ 4.68 million
Sep 27, 2025 $ 13.31
+0.83%
$ 132.95 million $ 5.15 million
Sep 26, 2025 $ 13.17
+5.85%
$ 131.86 million $ 12.32 million
Sep 25, 2025 $ 12.53
-6.80%
$ 124.21 million $ 7.78 million
Sep 24, 2025 $ 13.39
+0.93%
$ 134.31 million $ 5.14 million
Sep 23, 2025 $ 13.26
-0.93%
$ 132.52 million $ 6.3 million
Sep 22, 2025 $ 13.39
-10.67%
$ 133.74 million $ 14.17 million
Sep 21, 2025 $ 15.1
+0.04%
$ 149.74 million $ 7.24 million
Sep 20, 2025 $ 15.16
+0.15%
$ 150.8 million $ 9.82 million
Sep 19, 2025 $ 15.21
-8.96%
$ 151.24 million $ 21.86 million
Sep 18, 2025 $ 16.53
+5.66%
$ 166.95 million $ 11.44 million
Sep 17, 2025 $ 15.75
+2.96%
$ 156.3 million $ 9.59 million
Sep 16, 2025 $ 15.38
+4.07%
$ 152.87 million $ 5.75 million
Sep 15, 2025 $ 14.72
-5.79%
$ 147.75 million $ 8.19 million
Sep 14, 2025 $ 15.77
-3.43%
$ 156.17 million $ 6.16 million
Sep 13, 2025 $ 16.33
-0.16%
$ 163.2 million $ 5.37 million
Sep 12, 2025 $ 16.36
+4.49%
$ 163.33 million $ 6.03 million
Sep 11, 2025 $ 15.65
+0.44%
$ 156.38 million $ 6.17 million
Sep 10, 2025 $ 15.58
+0.85%
$ 155.69 million $ 6.26 million
Sep 9, 2025 $ 15.45
+1.02%
$ 154.44 million $ 6.17 million
Sep 8, 2025 $ 15.3
+2.25%
$ 152.83 million $ 5.45 million