Market Cap $2.59T
-0.37%
Volume 24h $180.07B
-40.49%
BTC % 54.02%
-0.38%
ETH % 9.98%
0.9%
Coins
34.413
+47
Exchanges
885
Last update
14 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 |
|---|---|---|---|---|---|---|
| Mar-23 2026 | $3.1218 | $2.9897 | $3.1570 | $3.0044 | $2,794,558 | $22,786,989 |
| Mar-22 2026 | $2.9974 | $2.9723 | $3.0876 | $3.0505 | $2,932,015 | $21,879,432 |
| Mar-21 2026 | $3.1313 | $3.1313 | $3.1939 | $3.1782 | $2,278,810 | $22,856,342 |
| Mar-20 2026 | $3.1936 | $3.1527 | $3.2400 | $3.1628 | $2,216,758 | $23,311,024 |
| Mar-19 2026 | $3.1611 | $3.0824 | $3.2165 | $3.2165 | $3,334,101 | $23,073,646 |
| Mar-18 2026 | $3.2223 | $3.2002 | $3.4678 | $3.4093 | $3,686,436 | $23,520,770 |
| Mar-17 2026 | $3.4383 | $3.3473 | $3.4398 | $3.4271 | $2,876,014 | $25,097,298 |
| Mar-16 2026 | $3.4179 | $3.2678 | $3.4179 | $3.2800 | $3,382,188 | $24,948,264 |
| Mar-15 2026 | $3.3152 | $3.2056 | $3.3218 | $3.2304 | $3,791,232 | $24,198,907 |
| Mar-14 2026 | $3.2346 | $3.1865 | $3.2446 | $3.1981 | $2,803,735 | $23,610,658 |
| Mar-13 2026 | $3.2016 | $3.2016 | $3.3574 | $3.2332 | $3,757,950 | $23,369,691 |
| Mar-12 2026 | $3.2419 | $3.2075 | $3.2634 | $3.2513 | $2,539,901 | $23,663,439 |
| Mar-11 2026 | $3.2649 | $3.1705 | $3.2935 | $3.1798 | $3,518,558 | $23,831,468 |
| Mar-10 2026 | $3.1911 | $3.1540 | $3.2672 | $3.1540 | $3,181,951 | $23,293,071 |
| Mar-09 2026 | $3.1622 | $3.1197 | $3.2743 | $3.1363 | $4,481,731 | $23,082,154 |