Market Cap $2.58T
1.83%
Volume 24h $234.33B
-73.75%
BTC % 54.54%
0.8%
ETH % 9.84%
1.93%
Coins
34.202
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 |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $3.7833 | $3.7168 | $3.9739 | $3.9082 | $6,467,115 | $27,615,875 |
| Feb-06 2026 | $3.9015 | $3.1901 | $3.9470 | $3.1901 | $11,358,770 | $28,478,625 |
| Feb-05 2026 | $3.3553 | $3.3078 | $3.8671 | $3.8260 | $10,058,765 | $24,491,365 |
| Feb-04 2026 | $3.7963 | $3.6567 | $3.8882 | $3.7781 | $5,518,808 | $27,710,647 |
| Feb-03 2026 | $3.8108 | $3.7251 | $3.9239 | $3.8244 | $5,604,832 | $27,816,619 |
| Feb-02 2026 | $3.8643 | $3.7717 | $3.9356 | $3.8067 | $6,256,709 | $28,206,908 |
| Feb-01 2026 | $3.7445 | $3.7445 | $4.0782 | $4.0731 | $5,131,218 | $27,332,155 |
| Jan-31 2026 | $3.9649 | $3.9094 | $4.5926 | $4.5926 | $11,895,102 | $28,940,946 |
| Jan-30 2026 | $4.5637 | $4.5637 | $5.068 | $4.7757 | $13,340,482 | $33,311,726 |
| Jan-29 2026 | $4.8131 | $4.6281 | $5.136 | $5.136 | $14,359,957 | $35,132,322 |
| Jan-28 2026 | $5.198 | $4.6953 | $5.606 | $4.7388 | $27,980,653 | $37,945,599 |
| Jan-27 2026 | $4.7411 | $4.6080 | $4.7673 | $4.7673 | $4,889,790 | $34,607,011 |
| Jan-26 2026 | $4.7604 | $4.5238 | $4.7872 | $4.5238 | $5,943,032 | $34,747,955 |
| Jan-25 2026 | $4.5406 | $4.5109 | $4.8183 | $4.7765 | $10,376,741 | $33,143,448 |
| Jan-24 2026 | $4.8029 | $4.6575 | $4.8615 | $4.6948 | $8,407,478 | $35,057,633 |