Market Cap $3.18T
1.8%
Volume 24h $294.14B
20.56%
BTC % 55.28%
-0.14%
ETH % 11.23%
2.67%
Coins
33.841
+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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $5.125 | $4.9892 | $5.384 | $5.315 | $5,760,967 | $34,902,124 |
| Dec-17 2025 | $5.294 | $5.243 | $5.833 | $5.833 | $6,438,631 | $36,055,205 |
| Dec-16 2025 | $5.816 | $5.512 | $5.948 | $5.608 | $8,171,250 | $39,610,229 |
| Dec-15 2025 | $5.650 | $5.492 | $6.014 | $5.843 | $8,485,805 | $38,478,951 |
| Dec-14 2025 | $5.879 | $5.879 | $6.227 | $6.227 | $5,829,166 | $40,035,614 |
| Dec-13 2025 | $6.228 | $6.192 | $6.325 | $6.239 | $3,870,237 | $42,414,686 |
| Dec-12 2025 | $6.218 | $6.040 | $6.585 | $6.373 | $6,905,776 | $42,344,395 |
| Dec-11 2025 | $6.244 | $6.143 | $6.496 | $6.496 | $6,481,269 | $42,527,839 |
| Dec-10 2025 | $6.548 | $6.516 | $6.734 | $6.642 | $8,266,284 | $44,595,788 |
| Dec-09 2025 | $6.586 | $6.271 | $6.828 | $6.392 | $5,550,076 | $44,525,664 |
| Dec-08 2025 | $6.385 | $6.385 | $6.668 | $6.389 | $5,652,351 | $43,168,388 |
| Dec-07 2025 | $6.298 | $6.298 | $6.522 | $6.438 | $7,020,469 | $42,576,473 |
| Dec-06 2025 | $6.369 | $6.369 | $6.650 | $6.589 | $5,360,081 | $43,060,119 |
| Dec-05 2025 | $6.582 | $6.484 | $7.098 | $7.054 | $6,842,318 | $44,499,217 |
| Dec-04 2025 | $7.039 | $7.039 | $7.564 | $7.564 | $6,489,490 | $47,585,047 |