Metis (METIS) historical data and Live price

metisdao

Metis

METIS
$ 75.84 -2.053 % 0.00112213 BTC
MARKET CAP
431.243 M
24H VOLUME
20.136 M
CIRC.SUPPLY
5.686 M
MAX SUPPLY
Rank166
1H -0.46 %
24H -2.05 %
7D 0.16 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/28/2478.73578.78676.04576.33219,910,251.26434,051,624.22
5/27/2480.26984.26178.15378.73525,099,114.84447,715,161.18
5/26/2475.36683.60875.26180.26951,112,516.97456,436,336.74
5/25/2474.15276.38573.8275.36615,255,991.34428,558,655.66
5/24/2478.80680.37872.30974.15231,197,761.02421,650,891.47
5/23/2476.12783.10975.70978.80669,121,302.26448,116,674.09
5/22/2479.82479.83573.98476.12737,059,794.48432,886,167.28
5/21/2478.95782.41673.87179.824102,523,539.92451,350,887.01
5/20/2459.27980.09358.51778.97240,884,537.08446,447,413.23
5/19/2461.38362.13458.73759.2795,620,678.51335,185,410.24
5/18/2461.363.01461.04761.3836,080,621.25347,082,589.2
5/17/2458.04462.52457.55961.38,381,071.2346,610,853.65
5/16/2458.29659.08256.66458.0446,594,118.78328,197,709.98
5/15/2454.36258.65954.07958.2958,594,604.15329,626,241.6
5/14/2456.62456.9154.22754.3628,656,850.2307,380,747.24
5/13/2458.08758.50155.43356.6249,627,098.34320,169,362.59
5/12/2457.95158.99657.92358.0874,802,500.07328,445,367.56
5/11/2458.78358.9957.87857.9516,227,620.43327,672,418.21
5/10/2461.42861.64858.28158.78311,382,515.33332,380,716.75
5/5/2461.43562.7360.34962.237,554,342.28351,877,314.17
5/4/2461.6962.60861.01661.4357,018,076.76347,376,195.58
5/3/2459.63562.21658.31561.699,094,022.33348,815,813.81
5/2/2459.34360.34157.3759.6359,043,344.68336,002,248.78
5/1/2458.99560.35454.80559.34316,876,370.94334,356,726.48
4/30/2464.33464.97156.70858.99514,491,406.37332,397,079.39
4/29/2466.06766.9863.17764.33312,085,639.08362,476,909.09
4/28/2464.01669.45663.98866.06716,273,635.04372,245,189.51
4/27/2462.02765.26760.5364.01610,359,435.07360,689,117.09
4/26/2464.52764.58161.54362.02711,914,580.88349,482,549.21
4/25/2464.73965.72262.71664.52716,552,109.23363,565,552.82
4/24/2467.64970.33564.20364.73823,452,300.72364,763,837.91
4/23/2468.49569.98266.14767.64921,731,305.17381,156,009.38
4/22/2465.60370.43165.48168.49521,484,800.68385,921,912.14
4/21/2467.36867.60364.54165.60414,657,221.23369,498,738.82
4/20/2462.17167.72761.48267.36819,051,645.9379,374,178.27
4/19/2459.21863.91355.40662.1728,979,408.9350,103,265.03
4/18/2456.94359.41555.94459.21817,667,178.72333,475,882.55
4/17/2458.14758.92254.89756.94320,321,598.39316,109,749.35
4/16/2457.17258.89654.90558.14723,813,869.25322,794,577.3
4/15/2460.44663.39955.68257.17235,086,949.09300,183,194.95
4/14/2456.70260.97155.05260.44648,741,595.92317,373,647.11
4/13/2468.56368.86251.17456.70271,175,245.79297,717,001.21
4/12/2487.4388.90659.58568.55858,632,136.53359,991,998.48
4/11/2490.88190.88186.95587.4317,525,682.79459,056,957.11
4/10/2490.90892.38887.14890.8827,902,934.67477,177,481.54
4/9/2496.42996.99290.53190.91132,133,709.27477,333,293.26
4/8/2489.61897.26588.30396.42928,359,794.69506,304,688.3
4/7/2487.71789.63486.88189.61815,746,270.24470,545,099.27
4/6/2485.2988.22285.16887.71712,361,890.7460,561,923.43
4/5/2489.21389.42483.22685.2918,338,158.85447,819,890.33
4/4/2488.47290.82186.48889.21423,657,838.98468,418,068.67
4/3/2489.42490.52287.32688.47232,583,485.84464,527,211.33
4/2/2497.81297.83287.87689.42841,299,506.24469,543,757.33
4/1/24103.071104.30395.45397.81836,503,815.34513,569,092.5
3/31/2496.726104.76396.467103.07133,693,250.4541,180,741.27
3/30/2498.38499.39396.07996.72620,359,069.74507,863,065.5
3/29/24101.698103.01597.65298.38424,623,774.63516,572,306.43
3/28/24101.345103.722100.318101.69830,387,211.3533,967,590.95
3/27/24104.079106.37999.888101.34538,052,228.93532,115,562.28
3/26/24107.901114.333102.651104.07941,806,130.6546,470,388.79
3/25/24101.443114.17899.996107.90152,536,055.12566,541,355.88
3/24/2497.165103.13296.137101.44328,266,365.75532,632,110.28
3/23/2499.406101.68297.07897.16519,848,281.67510,171,531.03
3/22/24105.522111.10297.23999.38742,257,775.39521,937,050.87
3/21/24104.606107.683100.667105.51940,586,089.29554,047,616.18
3/20/2489.72110.59887.245104.60685,237,935.34549,238,885.29
3/19/2494.84396.19885.13389.7253,239,449.49471,079,714.91
3/18/24105.017108.15993.45894.84643,821,486.34497,975,457.72
3/17/24103.557107.05998.455105.24951,492,538.97552,615,176
3/16/24113.865117.112100.767103.54552,796,412.13543,666,649.39
3/15/24126.472127.74108.678113.86577,513,752.59597,853,707.29
3/14/24133.431135.582118.711126.47269,580,226.82664,048,246.49
3/13/24131.256139.431128.696133.42783,201,005.34700,584,011.22
3/12/24134.64137.946124.777131.217124,826,601.22689,163,516.98
3/11/24109.329148.646106.1134.64405,203,811.94706,933,880.69
3/10/24104.559111.956104.419109.32945,813,835.69574,039,434.73
3/9/2497.318106.47997.267104.55939,616,340.82548,991,233.37
3/8/2499.709101.11195.96497.31840,167,187.39510,974,224.63
3/7/2499.256104.14398.25699.71147,417,187.47523,526,076.57
3/6/2494.646102.16391.88699.25650,575,593.63521,147,792.24
3/5/2498.818110.83380.26894.64495,970,893.85496,943,243.22
3/4/24106.177106.86894.42898.85255,856,269.97519,025,076.27
3/3/24107.915110.287105.456106.18740,851,364.7557,541,016.16
3/2/24116.023116.053106.089107.90936,324,977.1566,582,361.4
3/1/24111.962117.296110.919116.01140,788,564609,120,051.03
2/29/24110.39117.753108.163111.6952,618,070.91586,434,850.65
2/28/24109.707110.877102.86110.42948,486,424.29579,813,947.13
2/27/24106.617113.385102.479109.72344,706,923.76576,106,244.18
2/26/24109.876109.932101.523106.62940,132,087.6559,858,157.73
2/25/2498.417113.51398.262109.87372,090,346576,893,785.55