Market Cap $2.17T
0.02%
Volume 24h $68.99B
-10.13%
BTC % 58.6233%
0.29%
ETH % 9.24232%
-0.04%
Coins
34.665
Exchanges
204
Live
Metis (METIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Metis (METIS) in USD Dollar. This table shows 1,856 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-12 2026 | $2.5200 | $2.5000 | $2.5900 | $2.5400 | $650,061 | $18,880,935 |
| Jun-11 2026 | $2.5500 | $2.4300 | $2.5700 | $2.4300 | $573,022 | $19,105,708 |
| Jun-10 2026 | $2.4300 | $2.3900 | $2.5200 | $2.4900 | $538,880 | $18,206,615 |
| Jun-09 2026 | $2.4900 | $2.4700 | $2.5800 | $2.5800 | $605,036 | $18,656,162 |
| Jun-08 2026 | $2.5900 | $2.5400 | $2.6600 | $2.5800 | $615,629 | $19,405,405 |
| Jun-07 2026 | $2.5900 | $2.4800 | $2.6200 | $2.4900 | $706,000 | $19,405,405 |
| Jun-06 2026 | $2.4900 | $2.3500 | $2.5299 | $2.5000 | $636,785 | $18,656,162 |
| Jun-05 2026 | $2.4700 | $2.4400 | $2.8000 | $2.7799 | $1,692,279 | $18,506,313 |
| Jun-04 2026 | $2.7900 | $2.7500 | $3.0099 | $3.0000 | $1,261,410 | $20,781,132 |
| Jun-03 2026 | $3.0099 | $2.9400 | $3.1200 | $2.9600 | $537,480 | $22,419,787 |
| Jun-02 2026 | $2.9600 | $2.9200 | $3.1900 | $3.1900 | $713,013 | $22,047,366 |
| Jun-01 2026 | $3.1900 | $3.0900 | $3.2800 | $3.2100 | $850,581 | $23,760,506 |
| May-31 2026 | $3.1900 | $3.1200 | $3.2900 | $3.1900 | $531,934 | $23,760,506 |
| May-30 2026 | $3.1900 | $3.0800 | $3.2599 | $3.1800 | $860,442 | $23,760,506 |
| May-29 2026 | $3.1700 | $2.9700 | $3.1700 | $3.0600 | $1,081,001 | $23,611,537 |