Market Cap $2.14T
1.25%
Volume 24h $83.29B
-6.54%
BTC % 57.8507%
-0.57%
ETH % 9.74563%
3.83%
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 1,876 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 |
|---|---|---|---|---|---|---|
| Jul-02 2026 | $2.7700 | $2.6900 | $2.7900 | $2.7599 | $637,666 | $20,886,456 |
| Jul-01 2026 | $2.7599 | $2.5900 | $2.7599 | $2.6300 | $514,658 | $20,811,054 |
| Jun-30 2026 | $2.6300 | $2.6100 | $2.7500 | $2.7500 | $509,349 | $19,830,823 |
| Jun-29 2026 | $2.7500 | $2.6900 | $2.8100 | $2.7100 | $509,336 | $20,653,151 |
| Jun-28 2026 | $2.7100 | $2.6900 | $2.8300 | $2.7100 | $633,981 | $20,352,742 |
| Jun-27 2026 | $2.7000 | $2.7000 | $2.8700 | $2.8400 | $469,385 | $20,277,639 |
| Jun-26 2026 | $2.8300 | $2.8100 | $2.9200 | $2.9200 | $562,822 | $21,253,970 |
| Jun-25 2026 | $2.9300 | $2.8300 | $2.9900 | $2.9800 | $683,683 | $22,004,994 |
| Jun-24 2026 | $2.9800 | $2.9100 | $3.0600 | $3.0500 | $607,225 | $22,380,506 |
| Jun-23 2026 | $3.0500 | $2.9400 | $3.1100 | $3.0299 | $697,821 | $22,906,222 |
| Jun-22 2026 | $3.0200 | $3.0188 | $3.2100 | $3.1000 | $812,501 | $22,680,915 |
| Jun-21 2026 | $3.1000 | $3.1000 | $3.3100 | $3.3100 | $662,343 | $23,281,734 |
| Jun-20 2026 | $3.3000 | $3.2800 | $3.5600 | $3.3800 | $1,791,655 | $24,783,782 |
| Jun-19 2026 | $3.3600 | $3.0500 | $3.4100 | $3.1800 | $1,127,281 | $25,234,396 |
| Jun-18 2026 | $3.1700 | $3.0200 | $3.2100 | $3.1000 | $1,030,486 | $23,751,017 |