Market Cap $3.31T
2.76%
Volume 24h $281.64B
-0.97%
BTC % 54.33%
0.47%
ETH % 11.02%
0.63%
Coins
33.710
+2
Exchanges
885
Last update
52 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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov-17 2025 | $8.152 | $8.110 | $8.859 | $8.829 | $10,219,187 | $54,598,666 |
| Nov-16 2025 | $8.869 | $8.695 | $9.218 | $9.020 | $8,057,039 | $59,395,797 |
| Nov-15 2025 | $9.082 | $8.983 | $9.229 | $9.040 | $7,351,632 | $60,827,017 |
| Nov-14 2025 | $9.036 | $8.966 | $9.420 | $9.322 | $11,653,039 | $60,517,715 |
| Nov-13 2025 | $9.268 | $9.034 | $10.02 | $9.445 | $15,443,778 | $62,069,974 |
| Nov-12 2025 | $9.484 | $9.358 | $10.01 | $9.515 | $8,648,621 | $63,516,272 |
| Nov-11 2025 | $9.681 | $9.624 | $10.61 | $10.11 | $11,569,752 | $64,835,230 |