Metis Token Historical Data

METIS Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $3.26
-5.48%
$32.62 million $3.76 million
May 23, 2026 $3.45
+1.70%
$34.53 million $3.49 million
May 22, 2026 $3.4
-4.24%
$33.91 million $3.15 million
May 21, 2026 $3.55
+2.27%
$35.43 million $2.8 million
May 20, 2026 $3.47
+3.57%
$34.64 million $2.5 million
May 19, 2026 $3.35
-3.06%
$33.44 million $2.41 million
May 18, 2026 $3.45
+0.84%
$34.51 million $3.21 million
May 17, 2026 $3.42
-2.11%
$34.25 million $3.09 million
May 16, 2026 $3.5
-3.59%
$34.95 million $4.98 million
May 15, 2026 $3.63
-6.04%
$36.26 million $3.29 million
May 14, 2026 $3.86
+2.79%
$38.59 million $4.38 million
May 13, 2026 $3.76
-3.86%
$37.54 million $4.05 million
May 12, 2026 $3.91
-4.74%
$39.05 million $4.44 million
May 11, 2026 $4.1
+2.33%
$40.99 million $5.07 million
May 10, 2026 $4.01
+1.17%
$40.05 million $4.82 million
May 9, 2026 $3.96
-0.23%
$39.59 million $4.35 million
May 8, 2026 $3.97
+2.82%
$39.68 million $5.13 million
May 7, 2026 $3.86
+4.25%
$38.59 million $7.09 million
May 6, 2026 $3.71
+1.74%
$37.02 million $4.46 million
May 5, 2026 $3.64
+0.34%
$36.39 million $4.68 million
May 4, 2026 $3.63
+3.30%
$36.26 million $6.86 million
May 3, 2026 $3.51
-1.51%
$35.1 million $4.62 million
May 2, 2026 $3.57
+6.75%
$35.64 million $6.33 million
May 1, 2026 $3.34
+0.07%
$33.39 million $3.43 million
Apr 30, 2026 $3.34
-3.43%
$33.38 million $3.99 million
Apr 29, 2026 $3.46
-2.22%
$34.53 million $4.25 million
Apr 28, 2026 $3.54
-0.81%
$35.33 million $3.93 million
Apr 27, 2026 $3.56
-0.97%
$35.61 million $4.48 million
Apr 26, 2026 $3.6
+1.82%
$35.97 million $3.63 million
Apr 25, 2026 $3.53
-0.69%
$35.35 million $4.48 million
Apr 24, 2026 $3.56
-4.53%
$35.57 million $5.21 million
Apr 23, 2026 $3.73
+6.21%
$37.25 million $17.06 million
Apr 22, 2026 $3.51
-2.53%
$35.07 million $5.23 million
Apr 21, 2026 $3.6
-4.50%
$36.01 million $6.16 million
Apr 20, 2026 $3.77
+8.80%
$37.64 million $11.08 million
Apr 19, 2026 $3.47
-1.63%
$34.55 million $11.88 million
Apr 18, 2026 $3.52
-19.34%
$35.21 million $18.04 million
Apr 17, 2026 $4.37
+30.91%
$43.61 million $95.93 million
Apr 16, 2026 $3.34
+7.57%
$33.3 million $4.89 million
Apr 15, 2026 $3.1
+1.73%
$31.03 million $2.82 million
Apr 14, 2026 $3.05
-1.25%
$30.48 million $3.16 million
Apr 13, 2026 $3.09
+5.45%
$30.84 million $3.79 million
Apr 12, 2026 $2.93
-5.34%
$29.26 million $2.72 million
Apr 11, 2026 $3.09
-2.80%
$30.93 million $4.37 million
Apr 10, 2026 $3.18
+8.27%
$31.8 million $6.42 million
Apr 9, 2026 $2.94
+0.77%
$29.38 million $3.42 million
Apr 8, 2026 $2.92
-3.36%
$29.15 million $3.54 million
Apr 7, 2026 $3.02
+6.38%
$30.17 million $2.53 million
Apr 6, 2026 $2.84
+1.69%
$28.36 million $3.21 million
Apr 5, 2026 $2.79
-0.73%
$27.89 million $1.87 million