Market Cap $4.59T
1.8%
Volume 24h $365.50B
1.38%
BTC % 54.36%
-0.22%
ETH % 12.3%
1.22%
Coins
33.336
+13
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 |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $13.74 | $13.61 | $14.55 | $13.90 | $8,439,018 | $90,630,008 |
| Oct-04 2025 | $13.89 | $13.76 | $14.42 | $14.19 | $8,099,623 | $91,603,318 |
| Oct-03 2025 | $14.17 | $13.70 | $14.26 | $13.97 | $8,839,157 | $93,442,760 |
| Oct-02 2025 | $13.97 | $13.61 | $14.24 | $13.76 | $8,821,857 | $92,118,749 |
| Oct-01 2025 | $13.61 | $12.89 | $13.61 | $13.17 | $8,449,522 | $89,750,410 |
| Sep-30 2025 | $13.10 | $12.84 | $13.46 | $13.46 | $9,162,068 | $86,416,622 |
| Sep-29 2025 | $13.50 | $13.02 | $13.68 | $13.41 | $8,557,109 | $88,983,792 |
| Sep-28 2025 | $13.51 | $12.87 | $13.51 | $13.22 | $5,145,958 | $88,659,941 |
| Sep-27 2025 | $13.36 | $12.99 | $13.38 | $13.10 | $5,688,027 | $87,673,365 |
| Sep-26 2025 | $13.11 | $12.39 | $13.21 | $12.53 | $13,166,853 | $86,037,832 |
| Sep-25 2025 | $12.57 | $12.33 | $13.46 | $13.46 | $9,011,271 | $82,504,008 |
| Sep-24 2025 | $13.39 | $13.07 | $13.63 | $13.29 | $5,802,991 | $87,905,718 |
| Sep-23 2025 | $13.35 | $12.96 | $13.64 | $13.37 | $7,094,394 | $87,543,186 |
| Sep-22 2025 | $13.39 | $13.18 | $14.96 | $14.96 | $15,733,426 | $87,801,014 |
| Sep-21 2025 | $14.99 | $14.99 | $15.23 | $15.09 | $7,612,833 | $98,292,145 |