Metis Token Historical Data

METIS Page 81
Download
Date Close Price change Market cap Trading volume
Dec 2, 5 PM $ 7.09
-0.31%
$ 70.82 million $ 4.1 million
Dec 2, 4 PM $ 7.11
-0.24%
$ 71.09 million $ 4.09 million
Dec 2, 3 PM $ 7.12
+2.87%
$ 71.17 million $ 4.26 million
Dec 2, 2 PM $ 6.92
+2.84%
$ 69.19 million $ 4.19 million
Dec 2, 1 PM $ 6.73
+0.97%
$ 67.28 million $ 4.15 million
Dec 2, 12 PM $ 6.67
-0.69%
$ 66.63 million $ 4.23 million
Dec 2, 11 AM $ 6.72
+0.03%
$ 67.1 million $ 4.41 million
Dec 2, 10 AM $ 6.71
+0.53%
$ 67.07 million $ 4.49 million
Dec 2, 9 AM $ 6.68
+0.78%
$ 66.72 million $ 4.47 million
Dec 2, 8 AM $ 6.63
-1.08%
$ 66.2 million $ 4.46 million
Dec 2, 7 AM $ 6.7
-0.60%
$ 66.92 million $ 4.4 million
Dec 2, 6 AM $ 6.74
+0.00%
$ 67.32 million $ 4.47 million
Dec 2, 5 AM $ 6.74
+0.29%
$ 67.32 million $ 4.51 million
Dec 2, 4 AM $ 6.72
+0.26%
$ 67.16 million $ 4.53 million
Dec 2, 3 AM $ 6.7
+0.10%
$ 66.96 million $ 4.63 million
Dec 2, 2 AM $ 6.69
-0.55%
$ 66.89 million $ 4.78 million
Dec 2, 1 AM $ 6.73
-0.22%
$ 67.3 million $ 4.9 million
Dec 2, 12 AM $ 6.75
+0.39%
$ 67.46 million $ 5.84 million
Dec 1, 11 PM $ 6.72
+0.21%
$ 67.16 million $ 6.56 million
Dec 1, 10 PM $ 6.71
+0.04%
$ 67 million $ 6.69 million
Dec 1, 9 PM $ 6.7
+0.94%
$ 66.98 million $ 6.73 million
Dec 1, 8 PM $ 6.64
+1.32%
$ 66.36 million $ 6.67 million
Dec 1, 7 PM $ 6.56
-0.34%
$ 65.49 million $ 6.73 million
Dec 1, 6 PM $ 6.58
+1.01%
$ 65.67 million $ 6.68 million
Dec 1, 5 PM $ 6.51
-0.34%
$ 65.06 million $ 6.65 million
Dec 1, 4 PM $ 6.53
-2.06%
$ 65.29 million $ 6.58 million
Dec 1, 3 PM $ 6.67
-1.10%
$ 66.66 million $ 6.41 million
Dec 1, 2 PM $ 6.75
+0.42%
$ 67.41 million $ 6.18 million
Dec 1, 1 PM $ 6.72
-0.29%
$ 67.12 million $ 6.16 million
Dec 1, 12 PM $ 6.74
-0.55%
$ 67.28 million $ 6.1 million
Dec 1, 11 AM $ 6.77
-0.79%
$ 67.69 million $ 6.34 million
Dec 1, 10 AM $ 6.83
+0.08%
$ 68.23 million $ 6.28 million
Dec 1, 9 AM $ 6.82
-0.04%
$ 68.17 million $ 6.28 million
Dec 1, 8 AM $ 6.83
+0.68%
$ 68.17 million $ 6.47 million
Dec 1, 7 AM $ 6.78
-0.41%
$ 67.74 million $ 6.53 million
Dec 1, 6 AM $ 6.81
+0.03%
$ 68.01 million $ 6.46 million
Dec 1, 5 AM $ 6.8
+1.38%
$ 67.99 million $ 6.43 million
Dec 1, 4 AM $ 6.71
-0.36%
$ 67.06 million $ 6.34 million
Dec 1, 3 AM $ 6.74
-1.21%
$ 67.26 million $ 6.25 million
Dec 1, 2 AM $ 6.82
+0.46%
$ 68.13 million $ 6.12 million
Dec 1, 1 AM $ 6.79
-1.99%
$ 67.81 million $ 5.97 million
Dec 1, 12 AM $ 6.92
-5.54%
$ 69.03 million $ 4.94 million
Nov 30, 11 PM $ 7.33
-0.74%
$ 73.24 million $ 4.06 million
Nov 30, 10 PM $ 7.38
+0.04%
$ 73.78 million $ 3.94 million
Nov 30, 9 PM $ 7.38
-0.04%
$ 73.75 million $ 3.83 million
Nov 30, 8 PM $ 7.38
-0.59%
$ 73.78 million $ 3.76 million
Nov 30, 7 PM $ 7.43
+0.08%
$ 74.22 million $ 3.66 million
Nov 30, 6 PM $ 7.42
-0.15%
$ 74.17 million $ 3.66 million
Nov 30, 5 PM $ 7.43
-0.11%
$ 74.28 million $ 3.74 million
Nov 30, 4 PM $ 7.44
+1.68%
$ 74.36 million $ 3.84 million