Market Cap $2.59T
-4.91%
Volume 24h $137.17B
BTC % 54.51%
2.29%
ETH % 9.66%
1.24%
Coins
34.340
+2
Exchanges
885
Last update
48 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-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 |
| Mar-08 2026 | $3.1345 | $3.0931 | $3.2397 | $3.2397 | $2,793,273 | $22,879,699 |
| Mar-07 2026 | $3.2388 | $3.1968 | $3.3118 | $3.3118 | $3,153,039 | $23,641,446 |
| Mar-06 2026 | $3.3146 | $3.1857 | $3.3520 | $3.3231 | $4,496,684 | $24,194,586 |
| Mar-05 2026 | $3.3469 | $3.2982 | $3.5049 | $3.5049 | $3,953,775 | $24,429,849 |
| Mar-04 2026 | $3.5469 | $3.2018 | $3.6029 | $3.2892 | $6,782,867 | $25,890,203 |
| Mar-03 2026 | $3.3564 | $3.1112 | $3.3577 | $3.1368 | $7,508,536 | $24,499,336 |
| Mar-02 2026 | $3.1661 | $3.0636 | $3.2305 | $3.0951 | $3,788,900 | $23,110,534 |
| Mar-01 2026 | $3.1052 | $3.0350 | $3.3031 | $3.2348 | $4,362,872 | $22,665,731 |
| Feb-28 2026 | $3.2329 | $3.0258 | $3.3009 | $3.2862 | $5,984,506 | $23,598,189 |
| Feb-27 2026 | $3.2235 | $3.1954 | $3.3158 | $3.2603 | $3,621,806 | $23,529,807 |