Market Cap $4.18T
0.64%
Volume 24h $295.02B
1.82%
BTC % 53.61%
-0.31%
ETH % 12.48%
-0.48%
Coins
33.095
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $15.48 | $15.07 | $15.76 | $15.30 | $6,327,595 | $101,544,866 |
| Sep-08 2025 | $15.30 | $14.92 | $15.42 | $15.00 | $5,822,977 | $100,319,941 |
| Sep-07 2025 | $15.02 | $14.77 | $15.09 | $14.77 | $3,403,853 | $98,490,736 |
| Sep-06 2025 | $14.79 | $14.67 | $14.97 | $14.95 | $3,850,613 | $96,985,224 |
| Sep-05 2025 | $14.98 | $14.70 | $15.30 | $14.78 | $5,769,580 | $98,229,274 |
| Sep-04 2025 | $14.89 | $14.59 | $15.28 | $15.28 | $5,919,959 | $97,677,596 |
| Sep-03 2025 | $15.30 | $15.29 | $15.62 | $15.59 | $4,154,216 | $100,339,730 |
| Sep-02 2025 | $15.62 | $15.09 | $15.62 | $15.09 | $6,073,963 | $102,431,634 |
| Sep-01 2025 | $14.93 | $14.79 | $16.16 | $15.88 | $8,910,809 | $97,837,087 |
| Aug-31 2025 | $16.06 | $16.06 | $16.71 | $16.22 | $6,013,270 | $105,103,904 |
| Aug-30 2025 | $16.15 | $15.60 | $16.17 | $15.73 | $4,433,345 | $105,670,080 |
| Aug-29 2025 | $15.71 | $15.45 | $16.96 | $16.96 | $10,996,553 | $102,767,377 |
| Aug-28 2025 | $16.64 | $15.91 | $16.64 | $16.02 | $7,264,800 | $108,873,667 |
| Aug-27 2025 | $16.04 | $15.90 | $16.47 | $16.09 | $8,629,212 | $104,651,124 |
| Aug-26 2025 | $16.18 | $15.41 | $16.19 | $15.41 | $6,286,315 | $105,530,175 |