Market Cap $3.40T
2.09%
Volume 24h $312.72B
-0.55%
BTC % 54.83%
-0.45%
ETH % 11.2%
2.32%
Coins
33.758
+7
Exchanges
885
Last update
28 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 |
|---|---|---|---|---|---|---|
| Dec-02 2025 | $6.978 | $6.641 | $7.192 | $6.756 | $13,924,682 | $47,174,909 |
| Dec-01 2025 | $6.705 | $6.531 | $7.131 | $7.131 | $8,826,174 | $45,328,165 |
| Nov-30 2025 | $7.363 | $7.296 | $7.519 | $7.519 | $6,067,653 | $49,775,479 |
| Nov-29 2025 | $7.505 | $7.462 | $7.717 | $7.666 | $4,992,769 | $50,739,391 |
| Nov-28 2025 | $7.671 | $7.539 | $7.839 | $7.839 | $7,224,020 | $51,859,856 |
| Nov-27 2025 | $7.823 | $7.561 | $7.891 | $7.561 | $7,262,036 | $52,726,639 |
| Nov-26 2025 | $7.560 | $7.186 | $7.560 | $7.398 | $5,907,986 | $50,956,831 |
| Nov-25 2025 | $7.415 | $7.227 | $7.425 | $7.360 | $5,313,964 | $49,659,469 |
| Nov-24 2025 | $7.361 | $7.098 | $7.449 | $7.113 | $6,392,933 | $49,297,955 |
| Nov-23 2025 | $7.173 | $7.171 | $7.332 | $7.207 | $4,343,580 | $48,037,855 |
| Nov-22 2025 | $7.236 | $6.973 | $7.275 | $7.207 | $7,514,111 | $48,459,853 |
| Nov-21 2025 | $7.052 | $7.052 | $7.852 | $7.664 | $12,942,403 | $47,226,673 |
| Nov-20 2025 | $7.764 | $7.607 | $8.510 | $8.240 | $11,896,452 | $51,995,115 |
| Nov-19 2025 | $8.170 | $7.864 | $8.405 | $8.291 | $8,298,011 | $54,715,889 |
| Nov-18 2025 | $8.341 | $8.088 | $8.422 | $8.200 | $10,841,821 | $55,859,769 |