Metis Token Historical Data

METIS Page 8
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $15.38
+4.07%
$152.87 million $5.75 million
Sep 15, 2025 $14.72
-5.79%
$147.75 million $8.19 million
Sep 14, 2025 $15.77
-3.43%
$156.17 million $6.16 million
Sep 13, 2025 $16.33
-0.16%
$163.2 million $5.37 million
Sep 12, 2025 $16.36
+4.49%
$163.33 million $6.03 million
Sep 11, 2025 $15.65
+0.44%
$156.38 million $6.17 million
Sep 10, 2025 $15.58
+0.85%
$155.69 million $6.26 million
Sep 9, 2025 $15.45
+1.02%
$154.44 million $6.17 million
Sep 8, 2025 $15.3
+2.25%
$152.83 million $5.45 million
Sep 7, 2025 $14.96
+1.20%
$149.47 million $3.01 million
Sep 6, 2025 $14.78
-1.18%
$147.68 million $3.4 million
Sep 5, 2025 $14.96
+1.41%
$149.48 million $5.25 million
Sep 4, 2025 $14.9
-2.29%
$147.39 million $5.51 million
Sep 3, 2025 $15.3
-1.99%
$152.32 million $3.88 million
Sep 2, 2025 $15.6
+3.34%
$155.96 million $5.72 million
Sep 1, 2025 $15.09
-5.06%
$150.67 million $8.39 million
Aug 31, 2025 $16.12
-0.48%
$158.81 million $5.66 million
Aug 30, 2025 $16.13
+2.60%
$161.8 million $3.97 million
Aug 29, 2025 $15.72
-7.27%
$157.04 million $10.44 million
Aug 28, 2025 $16.95
+6.08%
$169.15 million $6.87 million
Aug 27, 2025 $16.03
-0.38%
$159.65 million $8.37 million
Aug 26, 2025 $16.11
+3.72%
$160.79 million $6.11 million
Aug 25, 2025 $15.48
-10.77%
$155.17 million $10.06 million
Aug 24, 2025 $17.35
-4.33%
$173.3 million $10.79 million
Aug 23, 2025 $18.2
-3.58%
$181.09 million $8.64 million
Aug 22, 2025 $18.65
+12.77%
$188.57 million $14.43 million
Aug 21, 2025 $16.7
-3.46%
$165.26 million $6.35 million
Aug 20, 2025 $17.38
+6.72%
$172.68 million $8.45 million
Aug 19, 2025 $16.54
-2.27%
$162.63 million $11.79 million
Aug 18, 2025 $16.93
-4.58%
$169.12 million $7.53 million
Aug 17, 2025 $17.74
+1.35%
$177.22 million $8.22 million
Aug 16, 2025 $17.5
+4.30%
$174.88 million $10.32 million
Aug 15, 2025 $16.78
-0.58%
$167.67 million $7.95 million
Aug 14, 2025 $16.88
-11.18%
$168.67 million $15.19 million
Aug 13, 2025 $19
+3.66%
$189.86 million $18.26 million
Aug 12, 2025 $18.33
+5.58%
$183.15 million $15.91 million
Aug 11, 2025 $17.36
-8.10%
$173.48 million $15.17 million
Aug 10, 2025 $18.89
-1.66%
$188.76 million $61.27 million
Aug 9, 2025 $19.21
+18.91%
$192.19 million $29.26 million
Aug 8, 2025 $16.16
+1.43%
$161.4 million $8.41 million
Aug 7, 2025 $15.93
+5.43%
$159.18 million $5.69 million
Aug 6, 2025 $15.11
+1.44%
$150.98 million $4.9 million
Aug 5, 2025 $14.9
-5.09%
$148.85 million $6.06 million
Aug 4, 2025 $15.7
+3.98%
$156.83 million $10.18 million
Aug 3, 2025 $15.11
+3.06%
$150.83 million $4.62 million
Aug 2, 2025 $14.62
-2.49%
$146.45 million $6.11 million
Aug 1, 2025 $14.76
-3.00%
$149.83 million $10.04 million
Jul 31, 2025 $15.22
-6.59%
$152.06 million $7.65 million
Jul 30, 2025 $16.29
-3.55%
$162.78 million $8.64 million
Jul 29, 2025 $16.89
+0.15%
$168.78 million $15.52 million