Market Cap $3.62T
1.99%
Volume 24h $216.84B
6.85%
BTC % 60.19%
-0.78%
ETH % 9.06%
3.75%
Coins
32.368
+10
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 |
|---|---|---|---|---|---|---|
| Jul-08 2025 | $14.78 | $14.40 | $14.91 | $14.74 | $5,451,917 | $95,164,100 |
| Jul-07 2025 | $14.67 | $14.65 | $15.12 | $15.00 | $9,025,175 | $94,427,265 |
| Jul-06 2025 | $15.02 | $14.45 | $15.22 | $14.62 | $4,373,027 | $96,700,791 |
| Jul-05 2025 | $14.68 | $14.35 | $14.93 | $14.69 | $4,256,855 | $94,461,053 |
| Jul-04 2025 | $14.77 | $14.46 | $15.51 | $15.51 | $9,011,021 | $95,064,410 |
| Jul-03 2025 | $15.47 | $15.23 | $16.17 | $16.05 | $13,666,778 | $99,602,471 |
| Jul-02 2025 | $16.08 | $14.90 | $16.34 | $15.19 | $16,818,058 | $103,327,629 |
| Jul-01 2025 | $14.96 | $14.96 | $16.12 | $15.76 | $51,941,228 | $96,118,143 |
| Jun-30 2025 | $15.71 | $14.86 | $15.71 | $15.64 | $110,461,352 | $100,959,322 |
| Jun-29 2025 | $15.66 | $14.27 | $15.66 | $14.54 | $6,319,827 | $100,589,649 |
| Jun-28 2025 | $14.65 | $13.91 | $14.65 | $14.11 | $5,742,434 | $94,111,597 |
| Jun-27 2025 | $14.11 | $13.79 | $14.43 | $14.20 | $11,888,407 | $90,676,076 |
| Jun-26 2025 | $14.16 | $13.99 | $14.95 | $14.56 | $7,006,059 | $90,969,222 |
| Jun-25 2025 | $14.50 | $14.50 | $15.27 | $15.09 | $6,339,522 | $93,139,029 |
| Jun-24 2025 | $14.98 | $14.78 | $15.27 | $14.78 | $8,498,906 | $96,212,019 |