Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
May 4 $ 4.01
+14.11%
$ 40.05 million $ 14.53 million
Apr 27 $ 3.51
-2.40%
$ 35.1 million $ 4.5 million
Apr 20 $ 3.53
+1.97%
$ 35.96 million $ 49.23 million
Apr 13 $ 3.52
+20.35%
$ 34.63 million $ 128.63 million
Apr 6 $ 3.09
+10.83%
$ 29.26 million $ 23.49 million
Mar 30 $ 2.79
+0.63%
$ 27.89 million $ 16.94 million
Mar 23 $ 2.77
-7.68%
$ 27.71 million $ 16.55 million
Mar 16 $ 3
-8.32%
$ 30.02 million $ 20.77 million
Mar 9 $ 3.28
+5.38%
$ 32.75 million $ 23.39 million
Mar 2 $ 3.24
+4.74%
$ 31.08 million $ 27.97 million
Feb 23 $ 3.09
-11.13%
$ 30.87 million $ 28.28 million
Feb 16 $ 3.6
-2.46%
$ 34.74 million $ 36.7 million
Feb 9 $ 3.74
+1.84%
$ 36.88 million $ 22.66 million
Feb 2 $ 3.79
-0.13%
$ 36.67 million $ 41.15 million
Jan 26 $ 4.05
-11.10%
$ 37.9 million $ 70 million
Jan 19 $ 4.8
-11.82%
$ 45.46 million $ 37.12 million
Jan 12 $ 5.88
+15.23%
$ 54.34 million $ 69.52 million
Jan 5 $ 4.96
-6.35%
$ 50.99 million $ 34.5 million
Dec 29 $ 5.23
-2.71%
$ 52.88 million $ 36.2 million
Dec 22 $ 5.92
+9.87%
$ 53.74 million $ 60.5 million
Dec 15 $ 5.6
-4.50%
$ 53.81 million $ 30.63 million
Dec 8 $ 6.25
-2.10%
$ 58.62 million $ 24.82 million
Dec 1 $ 6.41
-12.47%
$ 63.82 million $ 43.58 million
Nov 24 $ 7.51
+4.94%
$ 73.24 million $ 26.12 million
Nov 17 $ 7.26
-18.35%
$ 71.47 million $ 56.5 million
Nov 10 $ 9.07
-13.52%
$ 88.83 million $ 86.21 million
Nov 3 $ 9.8
+1.64%
$ 104.82 million $ 181.66 million
Oct 27 $ 9.46
-9.45%
$ 96.56 million $ 57.1 million
Oct 20 $ 10.09
+2.04%
$ 104.38 million $ 49.86 million
Oct 13 $ 9.32
-13.09%
$ 98.72 million $ 50.44 million
Oct 6 $ 9.29
-32.17%
$ 107.18 million $ 73.79 million
Sep 29 $ 13.93
+3.29%
$ 136.91 million $ 47.09 million
Sep 22 $ 13.31
-11.20%
$ 134.7 million $ 50.86 million
Sep 15 $ 15.16
-3.01%
$ 149.74 million $ 66.65 million
Sep 8 $ 16.33
+9.15%
$ 156.17 million $ 35.45 million
Sep 1 $ 14.78
-7.00%
$ 149.47 million $ 32.16 million
Aug 25 $ 16.13
-7.07%
$ 158.81 million $ 45.81 million
Aug 18 $ 18.2
+2.59%
$ 173.3 million $ 57.19 million
Aug 11 $ 17.74
-6.11%
$ 177.22 million $ 91.03 million
Aug 4 $ 19.21
+27.27%
$ 188.76 million $ 64.49 million
Jul 28 $ 15.11
-17.98%
$ 150.83 million $ 62.99 million
Jul 21 $ 17.41
-11.56%
$ 184.03 million $ 58.05 million
Jul 14 $ 18.56
+6.64%
$ 196.64 million $ 73.72 million
Jul 7 $ 16.95
+12.98%
$ 173.91 million $ 52.06 million
Jun 30 $ 14.67
-4.97%
$ 149.86 million $ 160.25 million
Jun 23 $ 14.6
+9.12%
$ 154.27 million $ 44.38 million
Jun 16 $ 14.06
-14.35%
$ 133.72 million $ 38.99 million
Jun 9 $ 16.57
-5.07%
$ 163.99 million $ 49.28 million
Jun 2 $ 17.83
+0.20%
$ 174.43 million $ 40.75 million
May 26 $ 17.79
-9.96%
$ 177.75 million $ 67.76 million
Download