Market Cap $2.70T
1.37%
Volume 24h $329.99B
41.75%
BTC % 54.87%
0.03%
ETH % 10.35%
1.44%
Coins
34.485
+1
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 |
|---|---|---|---|---|---|---|
| Apr-13 2026 | $3.0982 | $2.9355 | $3.0982 | $2.9355 | $3,321,853 | $22,717,453 |
| Apr-12 2026 | $2.9518 | $2.9518 | $3.0944 | $3.0799 | $2,214,497 | $21,644,360 |
| Apr-11 2026 | $3.0767 | $3.0767 | $3.2370 | $3.1889 | $4,306,673 | $22,560,074 |
| Apr-10 2026 | $3.1390 | $2.9351 | $3.1848 | $2.9351 | $6,431,081 | $23,016,835 |
| Apr-09 2026 | $2.9592 | $2.9108 | $3.0132 | $2.9108 | $2,871,890 | $21,698,147 |
| Apr-08 2026 | $2.9228 | $2.9228 | $3.1068 | $3.1068 | $3,183,834 | $21,431,246 |
| Apr-07 2026 | $2.9852 | $2.7919 | $2.9852 | $2.8301 | $2,480,786 | $21,888,868 |
| Apr-06 2026 | $2.8631 | $2.8120 | $2.9240 | $2.8120 | $2,922,356 | $20,994,127 |
| Apr-05 2026 | $2.7678 | $2.7283 | $2.8058 | $2.8058 | $1,663,704 | $20,295,352 |
| Apr-04 2026 | $2.8087 | $2.7967 | $2.8639 | $2.8463 | $1,783,476 | $20,595,051 |
| Apr-03 2026 | $2.8460 | $2.7767 | $2.8627 | $2.7849 | $1,712,372 | $20,868,772 |
| Apr-02 2026 | $2.7828 | $2.7563 | $2.8943 | $2.8921 | $2,834,328 | $20,405,354 |
| Apr-01 2026 | $2.8945 | $2.8463 | $2.9364 | $2.8582 | $2,969,353 | $21,223,782 |
| Mar-31 2026 | $2.8691 | $2.8121 | $2.9606 | $2.8211 | $3,699,504 | $21,037,998 |
| Mar-30 2026 | $2.8142 | $2.7749 | $2.9212 | $2.7749 | $2,155,328 | $20,541,830 |