Market Cap $3.46T
0.11%
Volume 24h $120.49B
-45.23%
BTC % 54.87%
-0.12%
ETH % 11.55%
0.77%
Coins
34.057
+1
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 |
|---|---|---|---|---|---|---|
| Jan-17 2026 | $5.883 | $5.611 | $5.981 | $5.701 | $7,878,427 | $42,945,645 |
| Jan-16 2026 | $5.761 | $5.557 | $5.906 | $5.601 | $9,970,873 | $42,055,732 |
| Jan-15 2026 | $5.596 | $5.413 | $6.046 | $6.046 | $17,055,329 | $40,846,883 |
| Jan-14 2026 | $6.016 | $5.307 | $6.247 | $5.331 | $29,852,499 | $43,918,802 |
| Jan-13 2026 | $5.367 | $5.038 | $5.367 | $5.104 | $4,774,330 | $39,175,420 |
| Jan-12 2026 | $5.102 | $4.9881 | $5.224 | $5.095 | $6,011,166 | $37,247,041 |
| Jan-11 2026 | $4.9997 | $4.9443 | $5.209 | $4.9443 | $6,132,992 | $36,494,665 |
| Jan-10 2026 | $4.9475 | $4.9159 | $5.020 | $4.9850 | $2,843,472 | $36,113,689 |
| Jan-09 2026 | $5.010 | $4.8976 | $5.104 | $5.103 | $5,840,476 | $36,574,169 |
| Jan-08 2026 | $5.158 | $4.9782 | $5.390 | $5.350 | $6,175,843 | $37,654,480 |
| Jan-07 2026 | $5.271 | $5.270 | $5.650 | $5.650 | $7,668,993 | $38,479,591 |
| Jan-06 2026 | $5.616 | $5.386 | $5.633 | $5.485 | $9,865,231 | $40,993,282 |
| Jan-05 2026 | $5.485 | $5.203 | $5.486 | $5.318 | $6,702,669 | $40,037,776 |
| Jan-04 2026 | $5.346 | $5.252 | $5.434 | $5.252 | $5,387,744 | $39,024,681 |
| Jan-03 2026 | $5.231 | $5.149 | $5.398 | $5.300 | $5,060,661 | $38,182,705 |