Market Cap $3.66T
-1.49%
Volume 24h $326.13B
-10.69%
BTC % 55.38%
0.03%
ETH % 11.22%
0.08%
Coins
33.652
+4
Exchanges
885
Last update
58 Seconds 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 |
|---|---|---|---|---|---|---|
| Nov-11 2025 | $9.681 | $9.624 | $10.61 | $10.11 | $11,569,752 | $64,835,230 |
| Nov-10 2025 | $10.22 | $10.02 | $11.17 | $10.50 | $24,511,512 | $68,494,257 |
| Nov-09 2025 | $10.33 | $9.322 | $10.54 | $9.761 | $23,476,944 | $69,243,370 |
| Nov-08 2025 | $9.843 | $9.686 | $10.41 | $10.41 | $16,432,374 | $65,916,962 |
| Nov-07 2025 | $10.59 | $9.427 | $11.48 | $9.427 | $69,444,279 | $70,927,193 |
| Nov-06 2025 | $9.229 | $7.938 | $9.550 | $8.144 | $48,828,513 | $61,806,217 |
| Nov-05 2025 | $8.146 | $7.680 | $8.146 | $7.837 | $9,453,999 | $54,558,795 |
| Nov-04 2025 | $7.904 | $7.631 | $8.606 | $8.396 | $17,944,287 | $52,934,111 |
| Nov-03 2025 | $8.274 | $8.194 | $9.576 | $9.576 | $16,308,555 | $55,412,257 |
| Nov-02 2025 | $9.571 | $9.322 | $10.12 | $9.383 | $18,036,055 | $64,101,792 |
| Nov-01 2025 | $9.408 | $8.970 | $9.484 | $8.991 | $8,751,317 | $63,006,028 |
| Oct-31 2025 | $8.998 | $8.891 | $9.265 | $9.012 | $8,537,720 | $60,260,192 |
| Oct-30 2025 | $8.897 | $8.580 | $9.789 | $9.722 | $10,053,406 | $59,582,917 |
| Oct-29 2025 | $9.811 | $9.537 | $9.959 | $9.889 | $12,287,451 | $65,704,564 |
| Oct-28 2025 | $9.894 | $9.654 | $10.35 | $10.21 | $7,656,776 | $65,826,755 |