Metis Token Historical Data

METIS
Download
Date Close Price change Market cap Trading volume
Aug 2026 $2.65
+10.14%
$26.56 million $46.27 million
Jul 2026 $2.41
-8.78%
$24.05 million $41.43 million
Jun 2026 $2.64
-17.39%
$26.4 million $37.55 million
May 2026 $3.2
-4.20%
$31.99 million $46.64 million
Apr 2026 $3.46
+20.35%
$33.38 million $243.8 million
Mar 2026 $2.87
-11.30%
$28.7 million $100.96 million
Feb 2026 $3.24
-19.93%
$32.36 million $154.57 million
Jan 2026 $4.6
-8.42%
$40.41 million $242.59 million
Dec 2025 $5.03
-31.34%
$50.14 million $204.8 million
Nov 2025 $7.51
-16.87%
$73.24 million $417.39 million
Oct 2025 $8.92
-32.39%
$90.21 million $285.3 million
Sep 2025 $13.47
-15.26%
$131.74 million $214.12 million
Aug 2025 $16.13
+5.96%
$158.81 million $351.34 million
Jul 2025 $16.29
-17.84%
$152.06 million $343.69 million
Jun 2025 $15.44
-12.24%
$198.11 million $202.49 million
May 2025 $17.59
+10.78%
$175.79 million $424.15 million
Apr 2025 $15.88
+3.65%
$158.68 million $236.3 million
Mar 2025 $15.33
-32.61%
$153.13 million $258.86 million
Feb 2025 $22.74
-37.66%
$227.16 million $442.07 million
Jan 2025 $34.04
-19.66%
$364.44 million $404.07 million
Dec 2024 $43.69
-30.85%
$423.38 million $672.99 million
Nov 2024 $63.19
+53.47%
$631.31 million $852.48 million
Oct 2024 $44.82
+17.72%
$411.34 million $492.26 million
Sep 2024 $38.07
+21.14%
$379.63 million $231.17 million
Aug 2024 $31.43
-29.26%
$313.4 million $258.73 million
Jul 2024 $44.43
-7.57%
$443.82 million $391.95 million
Jun 2024 $48.07
-37.74%
$480.18 million $422.37 million
May 2024 $77.23
+30.94%
$771.41 million $705.81 million
Apr 2024 $58.98
-42.80%
$589.1 million $875.66 million
Mar 2024 $103.1
-7.72%
$1.01 billion $2.06 billion
Feb 2024 $111.71
+38.75%
$1.1 billion $748.04 million
Jan 2024 $80.51
+8.67%
$790.15 million $1.19 billion
Dec 2023 $74.08
+271.26%
$678.31 million $699.7 million
Nov 2023 $19.95
+51.15%
$91.03 million $133.45 million
Oct 2023 $13.2
-1.00%
$60.22 million $66.42 million
Sep 2023 $13.34
+14.95%
$59.62 million $41.55 million
Aug 2023 $11.6
-25.79%
$51.84 million $38.96 million
Jul 2023 $15.63
-25.32%
$69.87 million $67.1 million
Jun 2023 $20.93
-4.09%
$93.56 million $65.08 million
May 2023 $21.83
-16.70%
$97.39 million $97.69 million
Apr 2023 $26.2
+5.28%
$116.68 million $152.71 million
Mar 2023 $24.89
-22.56%
$110.83 million $216.68 million
Feb 2023 $32.14
-11.06%
$143.05 million $291.76 million
Jan 2023 $36.13
+124.27%
$160.15 million $154.58 million
Dec 2022 $16.11
-18.43%
$71.01 million $110.03 million
Nov 2022 $19.75
-31.62%
$87.05 million $204.68 million
Oct 2022 $28.88
+20.49%
$126.97 million $196.52 million
Sep 2022 $23.97
-22.92%
$105.38 million $217.59 million
Aug 2022 $31.1
-9.02%
$136.49 million $345.19 million
Jul 2022 $34.16
+76.56%
$149.81 million $275.57 million
Download