Market Cap $4.30T
-0.27%
Volume 24h $280.34B
-0.6%
BTC % 53.47%
0.16%
ETH % 12.64%
-1.1%
Coins
33.149
+7
Exchanges
885
Last update
1 minute 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-15 2025 | $14.71 | $14.44 | $15.77 | $15.62 | $9,416,068 | $96,476,579 |
| Sep-14 2025 | $15.70 | $15.53 | $16.38 | $16.38 | $6,828,624 | $102,948,052 |
| Sep-13 2025 | $16.37 | $16.08 | $16.64 | $16.32 | $6,149,424 | $107,331,032 |
| Sep-12 2025 | $16.32 | $15.40 | $16.32 | $15.68 | $6,361,811 | $107,036,277 |
| Sep-11 2025 | $15.65 | $15.32 | $15.89 | $15.61 | $6,337,225 | $102,622,818 |
| Sep-10 2025 | $15.59 | $15.41 | $15.76 | $15.46 | $6,511,043 | $102,242,434 |
| 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 |