Metis (METIS) historical data and Live price

Metis

METIS

$ 18.90 -1.589 %

0.00099562 BTC

MARKET CAP
82.336 M

24H VOLUME
20.283 M

CIRC.SUPPLY
4.356 M

MAX SUPPLY
10 M

METIS

USD

Rank265

1H -1.10 %

24H -1.59 %

7D 5.63 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	20.974	21.301	19.097	19.206	19,752,171.05	83,283,924.15
6/28/22	23.009	26.087	21	21.004	33,556,468.8	91,076,627.37
6/27/22	19.653	24.08	19.368	23.011	24,857,518.5	99,782,024.72
6/26/22	20.525	20.751	19.651	19.651	14,891,534.07	85,252,405.6
6/25/22	21.015	21.375	19.364	20.536	16,048,734.27	89,090,226.06
6/24/22	18.784	21.26	18.763	21.025	17,665,450.72	91,210,261.63
6/23/22	16.814	18.796	16.801	18.773	14,349,178.56	81,442,608.48
6/22/22	17.631	17.64	16.803	16.815	14,569,830.74	72,946,415.52
6/21/22	16.725	18.768	16.566	17.631	16,635,247.59	76,486,665.46
6/20/22	16.317	16.909	15.925	16.725	14,217,367.1	72,557,126.32
6/19/22	15.24	16.655	14.856	16.315	16,732,896.78	70,779,025.6
6/18/22	16.506	16.61	14.328	15.242	16,851,234.12	66,122,051.06
6/17/22	16.121	16.761	16.104	16.507	11,840,062.55	71,610,876.52
6/16/22	18.456	18.696	16.042	16.124	15,419,582.84	69,951,506.73
6/15/22	17.227	18.525	15.089	18.447	13,867,899.32	80,026,989.11
6/14/22	16.241	17.971	14.881	17.227	15,862,228.14	74,736,652.43
6/13/22	16.971	17.127	14.7	16.242	16,598,841.17	70,461,009.26
6/12/22	18.626	18.834	16.972	16.972	10,763,801.15	73,618,606.95
6/11/22	20.253	20.394	18.298	18.628	9,196,284.29	80,801,615.65
6/10/22	22.815	23.065	20.237	20.252	21,486,099.04	87,847,764.25
6/9/22	22.98	23.449	22.702	22.815	9,430,429.56	98,964,211.81
6/8/22	22.955	24.002	22.905	22.98	12,203,794.27	99,679,167.05
6/7/22	24.753	24.769	21.748	22.953	14,673,427.63	99,518,951.13
6/6/22	23.778	26.586	23.743	24.75	25,317,349.54	107,310,189.59
6/5/22	21.67	24.121	21.632	23.797	13,298,090.51	103,179,823.87
6/4/22	20.672	21.67	20.556	21.67	7,393,943.49	93,955,548.2
6/3/22	20.891	21.086	20.034	20.671	15,495,040.79	89,623,557.1
6/2/22	20.275	20.99	19.915	20.891	8,447,680.41	90,581,549.82
6/1/22	22.349	22.349	19.98	20.276	11,968,151.5	87,888,530.45
5/31/22	23.733	23.887	22.397	22.408	10,136,022.14	97,129,839.4
5/30/22	21.488	23.749	21.326	23.749	8,109,012.75	102,938,235.54
5/29/22	18.983	21.527	18.979	21.5	6,747,195.65	93,191,485.17
5/28/22	19.754	20.088	19.667	19.874	14,339,330.78	86,096,685.91
5/27/22	22.982	22.986	18.976	19.753	14,270,154	85,574,528.17
5/26/22	25.348	25.644	22.516	22.985	9,075,990.15	99,402,880.18
5/25/22	26.393	26.721	25.339	25.357	7,521,491.62	109,658,140.14
5/24/22	26.526	27.023	24.966	26.405	12,095,527.78	114,193,613.51
5/23/22	27.538	29.339	26.33	26.527	13,983,655.76	114,470,436.45
5/22/22	26.422	27.555	26.269	27.535	8,996,625.17	118,818,816.47
5/21/22	26.63	26.63	25.712	26.423	9,511,676.74	114,021,339.71
5/20/22	27.169	27.963	25.725	26.633	12,494,131.3	114,913,157.29
5/19/22	24.988	28.023	24.503	27.178	16,530,548.62	117,265,946.72
5/18/22	29.982	30.348	24.945	24.982	12,033,651.63	107,631,835.98
5/17/22	28.918	30.692	28.849	29.979	12,398,093.9	102,517,868.55
5/16/22	32.231	32.279	26.482	28.923	16,835,569.94	98,628,809.72
5/15/22	27.174	32.289	25.675	32.231	15,104,492.09	109,282,766.1
5/14/22	27.843	27.875	22.446	27.174	15,884,133.4	90,291,204.91
5/13/22	22.031	33.873	19.938	27.843	24,240,514.42	92,305,414.84
5/12/22	24.787	26.128	19.585	22.037	18,458,549.93	67,578,295.06
5/11/22	37.36	38.276	24.714	24.788	18,251,089.91	76,014,947.48
5/10/22	34.84	39.36	34.033	37.354	12,597,637.09	114,549,290.4
5/9/22	42.778	43.107	34.849	34.849	11,568,034.5	103,907,668
5/8/22	45.153	45.252	42.344	42.783	14,098,405	127,561,511.37
5/7/22	46.98	47.049	45.007	45.152	7,115,173.67	134,411,471.17
5/6/22	47.698	48.006	45.612	46.985	9,823,627.24	139,867,791.78
5/5/22	53.618	59.116	45.921	47.678	20,532,989.9	141,929,291.87
5/4/22	45.093	54.583	44.48	53.616	16,074,415.78	159,606,701.66
5/3/22	46.057	46.494	44.588	45.096	7,396,297.23	134,243,989.75
5/2/22	44.979	47.223	44.948	46.051	8,947,101.38	137,087,502.71
5/1/22	46.799	46.838	42.013	45.018	16,680,546.37	134,012,836.04
4/30/22	53.514	54.059	46.782	46.801	11,918,593.71	139,320,338.29
4/29/22	59.346	59.883	53.482	53.516	11,450,055.19	159,308,229.85
4/28/22	59.036	61.775	58.835	59.364	10,527,752.9	176,718,041.82
4/27/22	58.132	59.981	57.444	58.991	9,361,249.16	175,606,414.39
4/26/22	64.755	66.887	58.134	58.134	10,850,865.78	172,990,723.75
4/25/22	65.792	65.792	57.959	64.74	15,429,868.74	192,524,138.08
4/24/22	70.737	70.742	64.131	65.852	11,969,108.94	194,420,546.29
4/23/22	72.608	73.048	70.725	70.738	14,158,878.59	208,846,700.39
4/22/22	75.56	76.384	70.519	72.606	11,923,616.12	214,362,063.5
4/21/22	82.518	82.566	75.359	75.544	13,298,738.84	223,035,446.27
4/20/22	83.918	86.717	81.065	82.521	14,540,666.96	243,635,501.81
4/19/22	82.038	87.582	82.038	84.011	19,014,993.78	248,034,199.74
4/18/22	78.211	81.993	74.699	81.991	15,565,910.18	241,962,141.7
4/17/22	82.687	82.92	78.214	78.214	8,120,557.51	230,815,587.76
4/16/22	83.689	85.102	82.578	82.691	9,432,915.59	244,027,567.51
4/15/22	83.965	85.445	82.139	83.688	10,991,030.9	246,969,321.43
4/14/22	93.39	93.433	83.352	83.961	15,029,135.92	247,587,825.26
4/13/22	84.795	93.815	83.186	93.388	15,338,275.78	274,996,558.18
4/12/22	81.729	87.9	77.004	84.809	24,390,882.73	248,520,189.97
4/11/22	95.994	95.994	81.465	81.765	20,953,950.18	239,598,235.73
4/10/22	97.852	100.146	95.937	96.009	12,670,628.82	281,340,012.29
4/9/22	95.369	97.902	92.235	97.858	12,548,126.21	286,756,565.39
4/8/22	103.01	109.788	95.496	95.496	26,312,372.23	279,836,117.57
4/7/22	109.323	113.621	99.613	103.044	22,934,549.76	301,954,750.27
4/6/22	124.938	124.938	108.334	109.369	16,966,302.58	320,227,860.07
4/5/22	132.798	133.556	124.979	124.991	11,889,309.45	365,969,818.3
4/4/22	139.148	139.208	130.852	132.79	14,417,144.09	388,805,971.98
4/3/22	136.152	141.879	134.603	139.186	13,085,238.03	407,532,168.4
4/2/22	132.661	144.374	132.661	136.158	17,440,464.28	398,665,560.86
4/1/22	135.523	136.294	130.519	132.666	16,167,870.23	388,441,100.39

Similar Coins