Metis Token Historical Data

METIS Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $16.89
+0.15%
$168.78 million $15.52 million
Jul 28, 2025 $16.87
-8.44%
$168.5 million $10.41 million
Jul 27, 2025 $18.42
+5.82%
$184.03 million $6.34 million
Jul 26, 2025 $17.41
-0.92%
$173.9 million $3.53 million
Jul 25, 2025 $17.57
+2.69%
$175.52 million $6.42 million
Jul 24, 2025 $17.11
-0.85%
$170.92 million $10.76 million
Jul 23, 2025 $17.25
-11.53%
$172.39 million $15.1 million
Jul 22, 2025 $19.5
-0.98%
$194.83 million $10.01 million
Jul 21, 2025 $19.69
+0.07%
$196.77 million $12.22 million
Jul 20, 2025 $19.68
+6.03%
$196.64 million $15.87 million
Jul 19, 2025 $18.56
+0.98%
$185.45 million $7.92 million
Jul 18, 2025 $18.38
+0.74%
$183.66 million $15.24 million
Jul 17, 2025 $18.25
+0.46%
$182.31 million $16.16 million
Jul 16, 2025 $18.17
+1.71%
$181.57 million $11.84 million
Jul 15, 2025 $17.87
+5.52%
$178.51 million $11.86 million
Jul 14, 2025 $16.93
-2.72%
$169.18 million $10.68 million
Jul 13, 2025 $17.41
+2.72%
$173.91 million $6.84 million
Jul 12, 2025 $16.95
-2.80%
$169.31 million $8.77 million
Jul 11, 2025 $17.43
+2.23%
$174.18 million $14.27 million
Jul 10, 2025 $16.24
+3.00%
$162.52 million $8.01 million
Jul 9, 2025 $15.77
+6.63%
$157.52 million $7.38 million
Jul 8, 2025 $14.79
+0.35%
$147.73 million $4.94 million
Jul 7, 2025 $14.74
-1.75%
$147.23 million $8.69 million
Jul 6, 2025 $15
+2.22%
$149.86 million $3.96 million
Jul 5, 2025 $14.67
-0.13%
$146.6 million $3.71 million
Jul 4, 2025 $14.7
-4.74%
$146.82 million $8.23 million
Jul 3, 2025 $15.43
-3.25%
$154.14 million $13.19 million
Jul 2, 2025 $15.95
+5.53%
$159.32 million $16.33 million
Jul 1, 2025 $15.11
-23.79%
$150.98 million $50.81 million
Jun 30, 2025 $19.83
+28.42%
$198.11 million $67.97 million
Jun 29, 2025 $15.44
+5.73%
$154.27 million $6.36 million
Jun 28, 2025 $14.6
+2.93%
$145.91 million $5.33 million
Jun 27, 2025 $14.19
+0.06%
$141.76 million $12.13 million
Jun 26, 2025 $14.18
-2.65%
$141.68 million $6.27 million
Jun 25, 2025 $14.57
-3.64%
$145.53 million $5.62 million
Jun 24, 2025 $15.12
+2.73%
$151.03 million $7.72 million
Jun 23, 2025 $14.71
+9.94%
$147.01 million $7.3 million
Jun 22, 2025 $13.38
-4.80%
$133.72 million $8.7 million
Jun 21, 2025 $14.06
-5.92%
$140.46 million $6.5 million
Jun 20, 2025 $14.94
-3.63%
$149.29 million $6.98 million
Jun 19, 2025 $15.5
-1.86%
$154.91 million $4.09 million
Jun 18, 2025 $15.8
+0.21%
$157.85 million $7.94 million
Jun 17, 2025 $15.77
-3.86%
$157.52 million $8.67 million
Jun 16, 2025 $16.4
-0.07%
$163.89 million $4.81 million
Jun 15, 2025 $16.41
-0.96%
$163.99 million $4.09 million
Jun 14, 2025 $16.57
-0.32%
$165.59 million $4.47 million
Jun 13, 2025 $16.63
-3.45%
$166.12 million $10.93 million
Jun 12, 2025 $17.22
-8.38%
$172.07 million $6.91 million
Jun 11, 2025 $18.8
-6.37%
$187.81 million $9.7 million
Jun 10, 2025 $20.08
+8.08%
$200.59 million $12.07 million