Metis Token Historical Data

METIS Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 14.96
+1.20%
$ 149.47 million $ 3.01 million
Sep 6, 2025 $ 14.78
-1.18%
$ 147.68 million $ 3.4 million
Sep 5, 2025 $ 14.96
+1.41%
$ 149.48 million $ 5.25 million
Sep 4, 2025 $ 14.9
-2.29%
$ 147.39 million $ 5.51 million
Sep 3, 2025 $ 15.3
-1.99%
$ 152.32 million $ 3.88 million
Sep 2, 2025 $ 15.6
+3.34%
$ 155.96 million $ 5.72 million
Sep 1, 2025 $ 15.09
-5.06%
$ 150.67 million $ 8.39 million
Aug 31, 2025 $ 16.12
-0.48%
$ 158.81 million $ 5.66 million
Aug 30, 2025 $ 16.13
+2.60%
$ 161.8 million $ 3.97 million
Aug 29, 2025 $ 15.72
-7.27%
$ 157.04 million $ 10.44 million
Aug 28, 2025 $ 16.95
+6.08%
$ 169.15 million $ 6.87 million
Aug 27, 2025 $ 16.03
-0.38%
$ 159.65 million $ 8.37 million
Aug 26, 2025 $ 16.11
+3.72%
$ 160.79 million $ 6.11 million
Aug 25, 2025 $ 15.48
-10.77%
$ 155.17 million $ 10.06 million
Aug 24, 2025 $ 17.35
-4.33%
$ 173.3 million $ 10.79 million
Aug 23, 2025 $ 18.2
-3.58%
$ 181.09 million $ 8.64 million
Aug 22, 2025 $ 18.65
+12.77%
$ 188.57 million $ 14.43 million
Aug 21, 2025 $ 16.7
-3.46%
$ 165.26 million $ 6.35 million
Aug 20, 2025 $ 17.38
+6.72%
$ 172.68 million $ 8.45 million
Aug 19, 2025 $ 16.54
-2.27%
$ 162.63 million $ 11.79 million
Aug 18, 2025 $ 16.93
-4.58%
$ 169.12 million $ 7.53 million
Aug 17, 2025 $ 17.74
+1.35%
$ 177.22 million $ 8.22 million
Aug 16, 2025 $ 17.5
+4.30%
$ 174.88 million $ 10.32 million
Aug 15, 2025 $ 16.78
-0.58%
$ 167.67 million $ 7.95 million
Aug 14, 2025 $ 16.88
-11.18%
$ 168.67 million $ 15.19 million
Aug 13, 2025 $ 19
+3.66%
$ 189.86 million $ 18.26 million
Aug 12, 2025 $ 18.33
+5.58%
$ 183.15 million $ 15.91 million
Aug 11, 2025 $ 17.36
-8.10%
$ 173.48 million $ 15.17 million
Aug 10, 2025 $ 18.89
-1.66%
$ 188.76 million $ 61.27 million
Aug 9, 2025 $ 19.21
+18.91%
$ 192.19 million $ 29.26 million
Aug 8, 2025 $ 16.16
+1.43%
$ 161.4 million $ 8.41 million
Aug 7, 2025 $ 15.93
+5.43%
$ 159.18 million $ 5.69 million
Aug 6, 2025 $ 15.11
+1.44%
$ 150.98 million $ 4.9 million
Aug 5, 2025 $ 14.9
-5.09%
$ 148.85 million $ 6.06 million
Aug 4, 2025 $ 15.7
+3.98%
$ 156.83 million $ 10.18 million
Aug 3, 2025 $ 15.11
+3.06%
$ 150.83 million $ 4.62 million
Aug 2, 2025 $ 14.62
-2.49%
$ 146.45 million $ 6.11 million
Aug 1, 2025 $ 14.76
-3.00%
$ 149.83 million $ 10.04 million
Jul 31, 2025 $ 15.22
-6.59%
$ 152.06 million $ 7.65 million
Jul 30, 2025 $ 16.29
-3.55%
$ 162.78 million $ 8.64 million
Jul 29, 2025 $ 16.89
+0.15%
$ 168.78 million $ 15.52 million
Jul 28, 2025 $ 16.87
-8.44%
$ 168.5 million $ 10.41 million
Jul 27, 2025 $ 18.42
+5.82%
$ 184.03 million $ 6.34 million
Jul 26, 2025 $ 17.41
-0.92%
$ 173.9 million $ 3.53 million
Jul 25, 2025 $ 17.57
+2.69%
$ 175.52 million $ 6.42 million
Jul 24, 2025 $ 17.11
-0.85%
$ 170.92 million $ 10.76 million
Jul 23, 2025 $ 17.25
-11.53%
$ 172.39 million $ 15.1 million
Jul 22, 2025 $ 19.5
-0.98%
$ 194.83 million $ 10.01 million
Jul 21, 2025 $ 19.69
+0.07%
$ 196.77 million $ 12.22 million
Jul 20, 2025 $ 19.68
+6.03%
$ 196.64 million $ 15.87 million