Metis (METIS) historical data and Live price

Metis

METIS

$ 57.15 -1.634 %

0.00093113 BTC

MARKET CAP
321.853 M

24H VOLUME
19.766 M

CIRC.SUPPLY
5.631 M

MAX SUPPLY

METIS

USD

Rank184

1H 0.71 %

24H -1.63 %

7D -35.57 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	56.943	59.415	55.944	59.218	17,667,178.72	333,475,882.55
4/17/24	58.147	58.922	54.897	56.943	20,321,598.39	316,109,749.35
4/16/24	57.172	58.896	54.905	58.147	23,813,869.25	322,794,577.3
4/15/24	60.446	63.399	55.682	57.172	35,086,949.09	300,183,194.95
4/14/24	56.702	60.971	55.052	60.446	48,741,595.92	317,373,647.11
4/13/24	68.563	68.862	51.174	56.702	71,175,245.79	297,717,001.21
4/12/24	87.43	88.906	59.585	68.558	58,632,136.53	359,991,998.48
4/11/24	90.881	90.881	86.955	87.43	17,525,682.79	459,056,957.11
4/10/24	90.908	92.388	87.148	90.88	27,902,934.67	477,177,481.54
4/9/24	96.429	96.992	90.531	90.911	32,133,709.27	477,333,293.26
4/8/24	89.618	97.265	88.303	96.429	28,359,794.69	506,304,688.3
4/7/24	87.717	89.634	86.881	89.618	15,746,270.24	470,545,099.27
4/6/24	85.29	88.222	85.168	87.717	12,361,890.7	460,561,923.43
4/5/24	89.213	89.424	83.226	85.29	18,338,158.85	447,819,890.33
4/4/24	88.472	90.821	86.488	89.214	23,657,838.98	468,418,068.67
4/3/24	89.424	90.522	87.326	88.472	32,583,485.84	464,527,211.33
4/2/24	97.812	97.832	87.876	89.428	41,299,506.24	469,543,757.33
4/1/24	103.071	104.303	95.453	97.818	36,503,815.34	513,569,092.5
3/31/24	96.726	104.763	96.467	103.071	33,693,250.4	541,180,741.27
3/30/24	98.384	99.393	96.079	96.726	20,359,069.74	507,863,065.5
3/29/24	101.698	103.015	97.652	98.384	24,623,774.63	516,572,306.43
3/28/24	101.345	103.722	100.318	101.698	30,387,211.3	533,967,590.95
3/27/24	104.079	106.379	99.888	101.345	38,052,228.93	532,115,562.28
3/26/24	107.901	114.333	102.651	104.079	41,806,130.6	546,470,388.79
3/25/24	101.443	114.178	99.996	107.901	52,536,055.12	566,541,355.88
3/24/24	97.165	103.132	96.137	101.443	28,266,365.75	532,632,110.28
3/23/24	99.406	101.682	97.078	97.165	19,848,281.67	510,171,531.03
3/22/24	105.522	111.102	97.239	99.387	42,257,775.39	521,937,050.87
3/21/24	104.606	107.683	100.667	105.519	40,586,089.29	554,047,616.18
3/20/24	89.72	110.598	87.245	104.606	85,237,935.34	549,238,885.29
3/19/24	94.843	96.198	85.133	89.72	53,239,449.49	471,079,714.91
3/18/24	105.017	108.159	93.458	94.846	43,821,486.34	497,975,457.72
3/17/24	103.557	107.059	98.455	105.249	51,492,538.97	552,615,176
3/16/24	113.865	117.112	100.767	103.545	52,796,412.13	543,666,649.39
3/15/24	126.472	127.74	108.678	113.865	77,513,752.59	597,853,707.29
3/14/24	133.431	135.582	118.711	126.472	69,580,226.82	664,048,246.49
3/13/24	131.256	139.431	128.696	133.427	83,201,005.34	700,584,011.22
3/12/24	134.64	137.946	124.777	131.217	124,826,601.22	689,163,516.98
3/11/24	109.329	148.646	106.1	134.64	405,203,811.94	706,933,880.69
3/10/24	104.559	111.956	104.419	109.329	45,813,835.69	574,039,434.73
3/9/24	97.318	106.479	97.267	104.559	39,616,340.82	548,991,233.37
3/8/24	99.709	101.111	95.964	97.318	40,167,187.39	510,974,224.63
3/7/24	99.256	104.143	98.256	99.711	47,417,187.47	523,526,076.57
3/6/24	94.646	102.163	91.886	99.256	50,575,593.63	521,147,792.24
3/5/24	98.818	110.833	80.268	94.644	95,970,893.85	496,943,243.22
3/4/24	106.177	106.868	94.428	98.852	55,856,269.97	519,025,076.27
3/3/24	107.915	110.287	105.456	106.187	40,851,364.7	557,541,016.16
3/2/24	116.023	116.053	106.089	107.909	36,324,977.1	566,582,361.4
3/1/24	111.962	117.296	110.919	116.011	40,788,564	609,120,051.03
2/29/24	110.39	117.753	108.163	111.69	52,618,070.91	586,434,850.65
2/28/24	109.707	110.877	102.86	110.429	48,486,424.29	579,813,947.13
2/27/24	106.617	113.385	102.479	109.723	44,706,923.76	576,106,244.18
2/26/24	109.876	109.932	101.523	106.629	40,132,087.6	559,858,157.73
2/25/24	98.417	113.513	98.262	109.873	72,090,346	576,893,785.55
2/24/24	88.753	98.818	87.805	98.417	35,251,308.66	516,744,257.39
2/23/24	88.572	94.283	87.435	88.76	46,276,686.82	466,040,554.79
2/22/24	85.209	89.362	83.492	88.573	22,840,990.48	465,056,813.87
2/21/24	89.165	89.2	83.237	85.198	25,746,573.75	447,334,782.83
2/20/24	89.947	90.313	83.271	89.178	29,099,902.37	468,231,310.26
2/19/24	88.129	92.514	87.111	89.916	19,822,172.33	472,107,934.08
2/18/24	83.956	88.849	83.406	88.1	12,870,762.28	462,572,921.69
2/17/24	87.156	87.648	80.936	83.957	19,271,274.05	440,822,706.26
2/16/24	92.96	94.472	85.967	87.166	26,162,675.89	457,670,083.93
2/15/24	90.259	95.45	89.243	92.959	26,275,581.89	488,083,882.79
2/14/24	89.172	92.503	88.139	90.231	22,002,186.76	473,761,982.47
2/13/24	92.546	93.61	87.291	89.171	21,462,870.33	468,194,058.5
2/12/24	86.788	93.422	84.373	92.555	21,856,746.92	485,962,563.67
2/11/24	86.153	89.724	86.052	86.774	17,000,491.21	455,609,446.11
2/10/24	88.198	92.138	85.166	86.16	20,017,128.49	452,389,746.47
2/9/24	84.487	90.27	84.43	88.198	16,193,903.87	463,087,207.58
2/8/24	85.6	88.944	83.995	84.488	19,946,720.95	443,607,404.11
2/7/24	86.861	87.253	81.973	85.601	21,424,860.16	449,452,360.68
2/6/24	76.504	88.734	76.199	86.852	32,214,869.88	456,019,894.06
2/5/24	72.625	78.835	72.035	76.514	14,854,212.04	401,739,904.89
2/4/24	75.497	75.941	71.947	72.628	15,711,166.73	381,335,247.09
2/3/24	78.588	78.982	75.134	75.497	9,312,342.13	396,398,586.13
2/2/24	77.112	80.558	77.046	78.582	13,841,893.34	412,599,047.39
2/1/24	80.571	80.882	76.566	77.087	19,225,564.86	404,750,177.17
1/31/24	86.312	86.528	79.425	80.543	18,335,400.71	422,896,120.9
1/30/24	89.198	91.245	84.572	86.324	22,467,830.4	453,250,503.1
1/29/24	83.672	89.198	82.082	89.198	15,185,688.48	468,340,871.16
1/28/24	86.254	88.622	83.354	83.668	12,680,223.39	382,669,689.2
1/27/24	87.102	88.946	85.314	86.25	13,216,388.08	394,479,360.1
1/26/24	78.752	91.201	77.923	87.119	26,230,795.82	398,455,542.98
1/25/24	83.321	83.469	76.355	78.747	17,736,752.65	360,163,982.24
1/24/24	82.892	85.391	79.919	83.306	20,849,831.94	381,014,088.94
1/23/24	85.089	87.061	76.537	82.858	35,488,407.51	378,965,431.62
1/22/24	86.485	87.739	81.158	85.089	30,643,378.5	389,170,814.19
1/21/24	89.953	93.182	86.303	86.427	22,060,956	395,290,555.67
1/20/24	97.741	97.741	88.945	89.954	26,150,593.21	411,418,249.9

Similar Coins