Market Cap $3.70T
2.88%
Volume 24h $430.94B
-12.24%
BTC % 55.96%
-0.32%
ETH % 11.25%
1.68%
Coins
33.610
+10
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 |
|---|---|---|---|---|---|---|
| Nov-04 2025 | $7.904 | $7.631 | $8.606 | $8.396 | $17,944,287 | $52,934,111 |
| Nov-03 2025 | $8.274 | $8.194 | $9.576 | $9.576 | $16,308,555 | $55,412,257 |
| Nov-02 2025 | $9.571 | $9.322 | $10.12 | $9.383 | $18,036,055 | $64,101,792 |
| Nov-01 2025 | $9.408 | $8.970 | $9.484 | $8.991 | $8,751,317 | $63,006,028 |
| Oct-31 2025 | $8.998 | $8.891 | $9.265 | $9.012 | $8,537,720 | $60,260,192 |
| Oct-30 2025 | $8.897 | $8.580 | $9.789 | $9.722 | $10,053,406 | $59,582,917 |
| Oct-29 2025 | $9.811 | $9.537 | $9.959 | $9.889 | $12,287,451 | $65,704,564 |
| Oct-28 2025 | $9.894 | $9.654 | $10.35 | $10.21 | $7,656,776 | $65,826,755 |
| Oct-27 2025 | $10.20 | $10.12 | $10.55 | $10.36 | $7,726,202 | $67,859,113 |
| Oct-26 2025 | $10.41 | $9.737 | $10.41 | $10.09 | $9,455,908 | $69,297,284 |
| Oct-25 2025 | $10.12 | $9.980 | $10.27 | $10.27 | $7,001,397 | $67,330,104 |
| Oct-24 2025 | $10.26 | $9.890 | $10.26 | $9.939 | $8,752,040 | $68,270,131 |
| Oct-23 2025 | $9.799 | $9.257 | $10.12 | $9.257 | $9,856,398 | $65,197,542 |
| Oct-22 2025 | $9.127 | $8.951 | $9.642 | $9.600 | $8,070,318 | $60,723,556 |
| Oct-21 2025 | $9.667 | $9.622 | $10.47 | $9.974 | $8,962,810 | $64,316,457 |