Market Cap $3.82T -6.16%
Volume 24h $548.40B 26.53%
BTC % 54.92% 0.32%
ETH % 11.94% -1%
Coins 33.445 +12
Exchanges 885
Last update 20 Seconds ago
Metis METIS

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-16 2025 $9.282 $9.247 $9.917 $9.691 $9,061,922 $61,200,634
Oct-15 2025 $9.669 $9.646 $10.48 $10.38 $7,372,237 $63,752,503
Oct-14 2025 $10.43 $9.936 $11.30 $11.30 $11,163,905 $68,799,417
Oct-13 2025 $11.29 $10.59 $11.33 $10.65 $13,800,508 $74,472,115
Oct-12 2025 $10.65 $9.136 $10.83 $9.354 $15,479,382 $70,224,110
Oct-11 2025 $9.246 $8.705 $9.753 $8.705 $18,471,549 $60,963,257
Oct-10 2025 $8.450 $7.867 $13.18 $13.18 $29,806,000 $55,710,932
Oct-09 2025 $13.12 $12.52 $13.23 $13.23 $11,255,568 $86,549,179
Oct-08 2025 $13.13 $12.64 $13.25 $12.67 $8,774,915 $86,600,227
Oct-07 2025 $12.72 $12.62 $14.34 $14.25 $13,468,039 $83,880,632
Oct-06 2025 $14.27 $13.61 $14.53 $13.61 $8,942,740 $94,093,560
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

Historical and market price analysis of Metis (METIS), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1617 days, from day 05-14-2021.