Market Cap $3.33T
0.31%
Volume 24h $354.25B
-24.8%
BTC % 54.44%
-0.09%
ETH % 11%
0.27%
Coins
33.680
+5
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 |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $8.341 | $8.088 | $8.422 | $8.200 | $10,841,821 | $55,859,769 |
| Nov-17 2025 | $8.152 | $8.110 | $8.859 | $8.829 | $10,219,187 | $54,598,666 |
| Nov-16 2025 | $8.869 | $8.695 | $9.218 | $9.020 | $8,057,039 | $59,395,797 |
| Nov-15 2025 | $9.082 | $8.983 | $9.229 | $9.040 | $7,351,632 | $60,827,017 |
| Nov-14 2025 | $9.036 | $8.966 | $9.420 | $9.322 | $11,653,039 | $60,517,715 |
| Nov-13 2025 | $9.268 | $9.034 | $10.02 | $9.445 | $15,443,778 | $62,069,974 |
| Nov-12 2025 | $9.484 | $9.358 | $10.01 | $9.515 | $8,648,621 | $63,516,272 |
| Nov-11 2025 | $9.681 | $9.624 | $10.61 | $10.11 | $11,569,752 | $64,835,230 |
| Nov-10 2025 | $10.22 | $10.02 | $11.17 | $10.50 | $24,511,512 | $68,494,257 |
| Nov-09 2025 | $10.33 | $9.322 | $10.54 | $9.761 | $23,476,944 | $69,243,370 |
| Nov-08 2025 | $9.843 | $9.686 | $10.41 | $10.41 | $16,432,374 | $65,916,962 |
| Nov-07 2025 | $10.59 | $9.427 | $11.48 | $9.427 | $69,444,279 | $70,927,193 |
| Nov-06 2025 | $9.229 | $7.938 | $9.550 | $8.144 | $48,828,513 | $61,806,217 |
| Nov-05 2025 | $8.146 | $7.680 | $8.146 | $7.837 | $9,453,999 | $54,558,795 |
| Nov-04 2025 | $7.904 | $7.631 | $8.606 | $8.396 | $17,944,287 | $52,934,111 |