Market Cap $4.09T
-2.39%
Volume 24h $372.98B
0.82%
BTC % 55.23%
0.25%
ETH % 12.26%
-0.89%
Coins
32.814
+11
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $16.49 | $16.47 | $17.56 | $16.94 | $12,774,023 | $107,571,395 |
| Aug-18 2025 | $17.09 | $16.58 | $17.77 | $17.77 | $8,576,302 | $111,501,257 |
| Aug-17 2025 | $17.88 | $17.49 | $18.29 | $17.55 | $9,421,338 | $116,625,825 |
| Aug-16 2025 | $17.57 | $16.86 | $17.57 | $16.93 | $10,663,921 | $114,587,913 |
| Aug-15 2025 | $16.85 | $16.38 | $17.64 | $16.94 | $8,676,320 | $109,523,798 |
| Aug-14 2025 | $16.88 | $16.70 | $18.99 | $18.99 | $15,784,382 | $109,728,824 |
| Aug-13 2025 | $19.25 | $18.17 | $19.25 | $18.40 | $18,178,773 | $125,149,402 |
| Aug-12 2025 | $18.31 | $17.12 | $18.53 | $17.36 | $15,987,302 | $119,016,941 |
| Aug-11 2025 | $17.30 | $17.28 | $19.57 | $18.84 | $15,940,150 | $112,441,595 |
| Aug-10 2025 | $18.79 | $18.64 | $20.64 | $18.94 | $63,450,260 | $122,147,112 |
| Aug-09 2025 | $18.66 | $16.12 | $18.80 | $16.16 | $29,536,869 | $121,281,364 |
| Aug-08 2025 | $16.26 | $15.79 | $16.37 | $15.86 | $8,640,664 | $105,709,887 |
| Aug-07 2025 | $15.79 | $15.08 | $15.79 | $15.08 | $6,253,250 | $102,653,618 |
| Aug-06 2025 | $15.12 | $14.55 | $15.27 | $14.85 | $5,406,682 | $98,312,158 |
| Aug-05 2025 | $14.64 | $14.64 | $15.66 | $15.66 | $6,859,422 | $95,186,372 |