Market Cap $2.83T
1.97%
Volume 24h $321.54B
41.14%
BTC % 57.01%
0.56%
ETH % 10.09%
0.09%
Coins
34.576
+10
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $3.5275 | $3.4857 | $3.6270 | $3.5540 | $4,660,346 | $25,957,157 |
| May-02 2026 | $3.5722 | $3.3300 | $3.5829 | $3.3426 | $5,669,992 | $26,285,926 |
| May-01 2026 | $3.3558 | $3.3190 | $3.4059 | $3.3381 | $2,653,522 | $24,693,902 |
| Apr-30 2026 | $3.3368 | $3.3349 | $3.4700 | $3.4565 | $3,314,374 | $24,554,087 |
| Apr-29 2026 | $3.4558 | $3.3717 | $3.6383 | $3.5433 | $3,607,681 | $25,429,457 |
| Apr-28 2026 | $3.5353 | $3.5353 | $3.6027 | $3.5548 | $3,278,766 | $25,922,993 |
| Apr-27 2026 | $3.5499 | $3.4823 | $3.6468 | $3.5971 | $3,845,769 | $26,029,588 |
| Apr-26 2026 | $3.5973 | $3.5162 | $3.6403 | $3.5162 | $2,993,989 | $26,377,680 |
| Apr-25 2026 | $3.5464 | $3.5234 | $3.6495 | $3.5534 | $4,274,351 | $26,003,749 |
| Apr-24 2026 | $3.5528 | $3.5528 | $3.7280 | $3.7280 | $4,924,712 | $26,050,812 |
| Apr-23 2026 | $3.7048 | $3.4440 | $3.7902 | $3.4780 | $18,632,574 | $27,165,541 |
| Apr-22 2026 | $3.5490 | $3.5490 | $3.6400 | $3.6056 | $4,692,613 | $26,022,909 |
| Apr-21 2026 | $3.5928 | $3.5704 | $3.8031 | $3.7587 | $5,962,435 | $26,344,480 |
| Apr-20 2026 | $3.7297 | $3.4515 | $3.8148 | $3.4750 | $11,367,541 | $27,348,055 |
| Apr-19 2026 | $3.4841 | $3.4446 | $3.7585 | $3.5028 | $13,016,177 | $25,547,355 |