Market Cap $2.59T
-0.43%
Volume 24h $166.30B
-24.61%
BTC % 55.13%
0.45%
ETH % 12.22%
-0.73%
Coins
29.357
+19
Exchanges
885
Last update
2 Minutes ago
Metis (METIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-30 2024 | $44.83 | $44.29 | $46.30 | $45.60 | $20,443,254 | $273,527,114 |
| Oct-29 2024 | $45.60 | $40.25 | $46.55 | $40.33 | $27,633,111 | $278,256,343 |
| Oct-28 2024 | $40.31 | $38.02 | $40.97 | $39.21 | $13,411,734 | $245,970,273 |
| Oct-27 2024 | $39.21 | $37.81 | $39.62 | $38.17 | $11,369,436 | $239,276,626 |
| Oct-26 2024 | $38.16 | $37.57 | $39.24 | $37.90 | $16,747,414 | $232,865,146 |
| Oct-25 2024 | $37.88 | $37.15 | $44.36 | $43.52 | $24,733,355 | $231,140,527 |
| Oct-24 2024 | $43.48 | $42.68 | $45.66 | $42.76 | $18,364,576 | $265,330,453 |
| Oct-23 2024 | $42.76 | $41.37 | $45.95 | $45.93 | $22,067,770 | $260,946,840 |
| Oct-22 2024 | $45.84 | $43.32 | $46.06 | $44.53 | $23,585,130 | $279,731,170 |
| Oct-21 2024 | $44.55 | $43.89 | $46.25 | $45.69 | $19,672,941 | $271,828,819 |
| Oct-20 2024 | $45.67 | $43.30 | $45.99 | $44.05 | $24,204,086 | $278,664,017 |
| Oct-19 2024 | $44.08 | $43.29 | $47.75 | $45.72 | $25,664,543 | $268,988,965 |
| Oct-18 2024 | $45.76 | $42.50 | $47.61 | $43.52 | $32,207,865 | $279,235,785 |
| Oct-17 2024 | $43.60 | $40.89 | $44.61 | $43.25 | $25,329,679 | $266,043,592 |
| Oct-16 2024 | $43.22 | $42.67 | $45.76 | $44.10 | $38,015,361 | $263,712,351 |