Metis Token Historical Data

METIS Page 4
Download
Date Close Price change Market cap Trading volume
Apr 4, 2026 $2.81
-1.06%
$28.09 million $1.95 million
Apr 3, 2026 $2.84
+1.75%
$28.39 million $1.92 million
Apr 2, 2026 $2.79
-3.44%
$27.91 million $2.85 million
Apr 1, 2026 $2.89
+0.69%
$28.9 million $2.96 million
Mar 31, 2026 $2.87
+1.65%
$28.7 million $3.17 million
Mar 30, 2026 $2.83
+1.88%
$28.24 million $2.23 million
Mar 29, 2026 $2.77
-1.00%
$27.71 million $1.9 million
Mar 28, 2026 $2.8
-1.61%
$28 million $2.07 million
Mar 27, 2026 $2.85
-5.17%
$28.45 million $2.68 million
Mar 26, 2026 $3
-4.13%
$30.01 million $2.38 million
Mar 25, 2026 $3.13
+1.76%
$31.29 million $2.6 million
Mar 24, 2026 $3.08
-2.13%
$30.75 million $2.09 million
Mar 23, 2026 $3.14
+4.65%
$31.44 million $2.84 million
Mar 22, 2026 $3
-1.42%
$30.02 million $2.89 million
Mar 21, 2026 $3.05
-4.30%
$30.46 million $2.54 million
Mar 20, 2026 $3.18
+1.00%
$31.82 million $2.29 million
Mar 19, 2026 $3.15
-2.39%
$31.51 million $3.47 million
Mar 18, 2026 $3.23
-5.60%
$32.27 million $3.72 million
Mar 17, 2026 $3.42
-0.11%
$34.19 million $2.74 million
Mar 16, 2026 $3.43
+4.53%
$34.23 million $3.13 million
Mar 15, 2026 $3.28
+1.32%
$32.75 million $3.68 million
Mar 14, 2026 $3.23
+1.29%
$32.34 million $2.68 million
Mar 13, 2026 $3.19
-0.98%
$31.93 million $3.76 million
Mar 12, 2026 $3.22
-0.84%
$32.25 million $2.49 million
Mar 11, 2026 $3.25
+1.80%
$32.5 million $3.54 million
Mar 10, 2026 $3.19
+1.69%
$31.92 million $2.99 million
Mar 9, 2026 $3.14
+1.02%
$31.39 million $4.25 million
Mar 8, 2026 $3.11
-3.91%
$31.08 million $2.8 million
Mar 7, 2026 $3.24
-2.68%
$32.34 million $3.12 million
Mar 6, 2026 $3.33
-0.09%
$33.23 million $4.5 million
Mar 5, 2026 $3.33
-6.22%
$33.26 million $3.6 million
Mar 4, 2026 $3.55
+6.41%
$35.47 million $6.39 million
Mar 3, 2026 $3.34
+6.19%
$33.33 million $6.82 million
Mar 2, 2026 $3.14
+1.66%
$31.39 million $3.55 million
Mar 1, 2026 $3.09
-4.58%
$30.87 million $4.07 million
Feb 28, 2026 $3.24
-0.44%
$32.36 million $5.49 million
Feb 27, 2026 $3.25
-0.20%
$32.5 million $3.41 million
Feb 26, 2026 $3.26
-5.68%
$32.57 million $2.7 million
Feb 25, 2026 $3.46
+10.17%
$34.53 million $4.62 million
Feb 24, 2026 $3.14
-2.70%
$31.35 million $4.38 million
Feb 23, 2026 $3.22
-7.26%
$32.22 million $3.61 million
Feb 22, 2026 $3.48
-3.40%
$34.74 million $2.41 million
Feb 21, 2026 $3.6
-1.74%
$35.96 million $3.28 million
Feb 20, 2026 $3.66
+2.16%
$36.6 million $3.87 million
Feb 19, 2026 $3.59
+0.89%
$35.83 million $6.56 million
Feb 18, 2026 $3.55
-2.08%
$35.52 million $6.67 million
Feb 17, 2026 $3.63
-0.89%
$36.27 million $4.73 million
Feb 16, 2026 $3.66
-0.75%
$36.59 million $11.6 million
Feb 15, 2026 $3.69
-1.26%
$36.88 million $19.98 million
Feb 14, 2026 $3.74
+0.31%
$37.34 million $4.48 million