Market Cap $2.28T 3.92%
Volume 24h $124.89B 16.63%
BTC % 52.46% 0.62%
ETH % 13.94% -1.14%
Coins 28.518 +20
Exchanges 885
Last update 2 Minutes ago
Metis METIS

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 2024 $31.48 $30.34 $31.49 $31.25 $4,605,445 $187,546,996
Aug-18 2024 $31.30 $30.79 $32.33 $31.22 $4,058,521 $186,321,441
Aug-17 2024 $31.15 $30.64 $31.37 $30.99 $3,450,409 $185,399,678
Aug-16 2024 $30.99 $30.47 $31.65 $31.27 $4,838,629 $184,440,785
Aug-15 2024 $31.31 $30.82 $33.00 $32.45 $6,822,269 $186,353,328
Aug-14 2024 $32.45 $32.11 $34.02 $33.72 $7,929,607 $193,151,525
Aug-13 2024 $33.68 $32.61 $34.31 $33.70 $8,920,874 $199,811,978
Aug-12 2024 $33.78 $30.84 $33.89 $30.99 $11,522,861 $200,372,766
Aug-11 2024 $30.99 $30.87 $34.19 $33.04 $9,031,020 $183,828,924
Aug-10 2024 $33.04 $32.46 $33.34 $32.92 $6,126,215 $195,980,994
Aug-09 2024 $32.93 $32.30 $34.23 $34.23 $8,832,008 $195,377,321
Aug-08 2024 $34.37 $28.73 $34.39 $29.13 $12,820,213 $203,899,590
Aug-07 2024 $29.11 $29.07 $31.41 $30.74 $10,885,448 $172,684,156
Aug-06 2024 $30.69 $27.77 $31.43 $27.77 $15,878,949 $182,037,844
Aug-05 2024 $27.78 $25.87 $32.62 $32.62 $39,970,157 $164,658,620

Historical and market price analysis of Metis (METIS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1194 days, from day 05-14-2021.