Metis Token Historical Data

METIS Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $5.84
-12.31%
$58.03 million $25.71 million
Dec 24, 2025 $6.29
+16.38%
$66.68 million $15.39 million
Dec 23, 2025 $5.41
-0.35%
$54.03 million $2.94 million
Dec 22, 2025 $5.42
+0.61%
$54.21 million $3.19 million
Dec 21, 2025 $5.36
-3.54%
$53.81 million $4.09 million
Dec 20, 2025 $5.6
+1.63%
$55.52 million $3.69 million
Dec 19, 2025 $5.53
+8.51%
$55.06 million $6.25 million
Dec 18, 2025 $5.13
-3.37%
$50.94 million $4.44 million
Dec 17, 2025 $5.3
-9.37%
$53 million $5.25 million
Dec 16, 2025 $5.83
+3.77%
$58.47 million $5.62 million
Dec 15, 2025 $5.6
-4.55%
$56.1 million $5.37 million
Dec 14, 2025 $5.87
-5.91%
$58.62 million $3.49 million
Dec 13, 2025 $6.25
+0.54%
$62.3 million $2.51 million
Dec 12, 2025 $6.22
-2.18%
$62.11 million $4.17 million
Dec 11, 2025 $6.35
-2.43%
$63.46 million $4.67 million
Dec 10, 2025 $6.51
-1.78%
$65.07 million $5.53 million
Dec 9, 2025 $6.63
+3.81%
$66.25 million $4.16 million
Dec 8, 2025 $6.39
+0.06%
$63.82 million $3.77 million
Dec 7, 2025 $6.38
-0.46%
$63.82 million $5.31 million
Dec 6, 2025 $6.41
-2.85%
$64.08 million $4.2 million
Dec 5, 2025 $6.6
-6.35%
$65.96 million $5.09 million
Dec 4, 2025 $7.05
-6.71%
$70.42 million $4.67 million
Dec 3, 2025 $7.56
+9.09%
$75.57 million $11.4 million
Dec 2, 2025 $6.93
+3.07%
$69.2 million $11.67 million
Dec 1, 2025 $6.72
-8.28%
$67.16 million $6.56 million
Nov 30, 2025 $7.38
-1.48%
$73.24 million $3.94 million
Nov 29, 2025 $7.51
-1.93%
$74.9 million $3.45 million
Nov 28, 2025 $7.66
-2.55%
$76.47 million $5.2 million
Nov 27, 2025 $7.84
+3.70%
$78.47 million $4.96 million
Nov 26, 2025 $7.56
+2.07%
$75.52 million $4.12 million
Nov 25, 2025 $7.39
+0.79%
$73.96 million $4.04 million
Nov 24, 2025 $7.34
+2.66%
$73.26 million $4.34 million
Nov 23, 2025 $7.21
+0.28%
$71.47 million $3.32 million
Nov 22, 2025 $7.26
+0.75%
$71.86 million $5.66 million
Nov 21, 2025 $7.06
-7.43%
$72.09 million $10.7 million
Nov 20, 2025 $7.87
-3.96%
$76.18 million $9.11 million
Nov 19, 2025 $8.19
-1.82%
$81.86 million $6.04 million
Nov 18, 2025 $8.38
+2.18%
$83.39 million $12.82 million
Nov 17, 2025 $8.2
-7.79%
$81.93 million $12.16 million
Nov 16, 2025 $8.88
-2.33%
$88.83 million $10.11 million
Nov 15, 2025 $9.07
+0.41%
$90.84 million $9.98 million
Nov 14, 2025 $9.17
-2.07%
$90.23 million $13.8 million
Nov 13, 2025 $9.29
-1.53%
$93.6 million $17.36 million
Nov 12, 2025 $9.54
-0.46%
$94.22 million $4.66 million
Nov 11, 2025 $9.59
-5.49%
$95.8 million $14.09 million
Nov 10, 2025 $10.14
-3.25%
$101.36 million $26.32 million
Nov 9, 2025 $10.49
+6.98%
$104.82 million $25.74 million
Nov 8, 2025 $9.8
-6.22%
$97.92 million $17.83 million
Nov 7, 2025 $10.45
+13.10%
$104.42 million $68.51 million
Nov 6, 2025 $9.24
+13.60%
$92.32 million $48.77 million