Market Cap $3.34T
0.13%
Volume 24h $229.17B
-1.53%
BTC % 54.5%
0.38%
ETH % 11.25%
-0.53%
Coins
33.979
+71
Exchanges
885
Last update
59 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 |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $5.271 | $5.270 | $5.650 | $5.650 | $7,668,993 | $38,479,591 |
| Jan-06 2026 | $5.616 | $5.386 | $5.633 | $5.485 | $9,865,231 | $40,993,282 |
| Jan-05 2026 | $5.485 | $5.203 | $5.486 | $5.318 | $6,702,669 | $40,037,776 |
| Jan-04 2026 | $5.346 | $5.252 | $5.434 | $5.252 | $5,387,744 | $39,024,681 |
| Jan-03 2026 | $5.231 | $5.149 | $5.398 | $5.300 | $5,060,661 | $38,182,705 |
| Jan-02 2026 | $5.293 | $5.042 | $5.293 | $5.109 | $6,183,828 | $38,639,353 |
| Jan-01 2026 | $5.113 | $4.9870 | $5.205 | $4.9870 | $6,288,364 | $37,326,431 |
| Dec-31 2025 | $5.025 | $4.8530 | $5.090 | $5.090 | $6,299,112 | $36,680,925 |
| Dec-30 2025 | $5.065 | $5.022 | $5.187 | $5.123 | $4,506,657 | $36,972,923 |
| Dec-29 2025 | $5.104 | $5.104 | $5.502 | $5.365 | $7,416,479 | $37,005,227 |
| Dec-28 2025 | $5.359 | $5.248 | $5.931 | $5.931 | $16,763,992 | $38,852,848 |
| Dec-27 2025 | $5.908 | $5.878 | $6.099 | $6.099 | $5,536,984 | $42,831,101 |
| Dec-26 2025 | $6.126 | $5.799 | $6.368 | $5.799 | $10,682,866 | $43,189,144 |
| Dec-25 2025 | $5.854 | $5.854 | $6.627 | $6.551 | $34,704,146 | $40,041,627 |
| Dec-24 2025 | $6.347 | $5.258 | $6.347 | $5.393 | $20,124,206 | $43,284,952 |