Market Cap $3.82T
-6.16%
Volume 24h $548.40B
26.53%
BTC % 54.92%
0.32%
ETH % 11.94%
-1%
Coins
33.445
+12
Exchanges
885
Last update
20 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 |
|---|---|---|---|---|---|---|
| Oct-16 2025 | $9.282 | $9.247 | $9.917 | $9.691 | $9,061,922 | $61,200,634 |
| Oct-15 2025 | $9.669 | $9.646 | $10.48 | $10.38 | $7,372,237 | $63,752,503 |
| Oct-14 2025 | $10.43 | $9.936 | $11.30 | $11.30 | $11,163,905 | $68,799,417 |
| Oct-13 2025 | $11.29 | $10.59 | $11.33 | $10.65 | $13,800,508 | $74,472,115 |
| Oct-12 2025 | $10.65 | $9.136 | $10.83 | $9.354 | $15,479,382 | $70,224,110 |
| Oct-11 2025 | $9.246 | $8.705 | $9.753 | $8.705 | $18,471,549 | $60,963,257 |
| Oct-10 2025 | $8.450 | $7.867 | $13.18 | $13.18 | $29,806,000 | $55,710,932 |
| Oct-09 2025 | $13.12 | $12.52 | $13.23 | $13.23 | $11,255,568 | $86,549,179 |
| Oct-08 2025 | $13.13 | $12.64 | $13.25 | $12.67 | $8,774,915 | $86,600,227 |
| Oct-07 2025 | $12.72 | $12.62 | $14.34 | $14.25 | $13,468,039 | $83,880,632 |
| Oct-06 2025 | $14.27 | $13.61 | $14.53 | $13.61 | $8,942,740 | $94,093,560 |
| Oct-05 2025 | $13.74 | $13.61 | $14.55 | $13.90 | $8,439,018 | $90,630,008 |
| Oct-04 2025 | $13.89 | $13.76 | $14.42 | $14.19 | $8,099,623 | $91,603,318 |
| Oct-03 2025 | $14.17 | $13.70 | $14.26 | $13.97 | $8,839,157 | $93,442,760 |
| Oct-02 2025 | $13.97 | $13.61 | $14.24 | $13.76 | $8,821,857 | $92,118,749 |