- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Metis (METIS) historical data and Live price
Metis
METIS$ 48.42 -2.746 % 
0.00071154 BTC
0.00071154 BTC MARKET CAP
275.357 M
275.357 M
24H VOLUME
10.105 M
10.105 M
CIRC.SUPPLY
5.686 M
5.686 M
MAX SUPPLY
Rank187
1H -0.23 %
24H -2.75 %
7D -2.71 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 45.033 | 50.062 | 45.014 | 49.167 | 15,230,185.97 | 279,569,824.72 |
| 7/25/24 | 48.189 | 48.492 | 43.73 | 45.035 | 14,455,956.84 | 256,081,239.52 |
| 7/24/24 | 50.126 | 50.519 | 47.846 | 48.189 | 11,513,809.91 | 274,017,066.93 |
| 7/23/24 | 48.468 | 52.564 | 48.242 | 50.127 | 21,505,429.8 | 285,037,449.23 |
| 7/22/24 | 49.966 | 50.568 | 48.249 | 48.468 | 22,619,111.5 | 275,602,818.66 |
| 7/21/24 | 49.887 | 50.112 | 48.088 | 49.966 | 11,741,518.58 | 284,124,817.96 |
| 7/20/24 | 49.388 | 50.684 | 49.255 | 49.887 | 15,058,995.74 | 283,671,863.37 |
| 7/19/24 | 46.412 | 49.782 | 45.209 | 49.389 | 17,314,136.78 | 280,838,648.13 |
| 7/18/24 | 45.835 | 47.129 | 45.709 | 46.41 | 12,151,964.16 | 263,901,286.42 |
| 7/17/24 | 47.012 | 47.985 | 45.827 | 45.831 | 15,339,368.86 | 260,608,868.18 |
| 7/16/24 | 46.089 | 47.52 | 43.892 | 47.01 | 15,753,851.44 | 267,312,278.81 |
| 7/15/24 | 41.133 | 46.146 | 40.984 | 46.106 | 18,429,561.62 | 262,176,354.55 |
| 7/14/24 | 40.205 | 41.324 | 40.033 | 41.126 | 9,741,343.38 | 233,857,545.74 |
| 7/13/24 | 40.241 | 40.517 | 39.923 | 40.205 | 9,900,292.06 | 228,619,029.33 |
| 7/12/24 | 40.137 | 40.502 | 39.115 | 40.242 | 10,607,998.2 | 228,830,815.7 |
| 7/11/24 | 40.821 | 42.181 | 40.103 | 40.134 | 10,652,158.65 | 228,216,156.54 |
| 7/10/24 | 40.009 | 41.34 | 39.433 | 40.82 | 9,167,381.51 | 232,114,820.6 |
| 7/9/24 | 39.245 | 40.124 | 39 | 40.009 | 9,765,781.37 | 227,503,403.23 |
| 7/8/24 | 37.646 | 40.121 | 36.571 | 39.246 | 16,487,276.39 | 223,167,638.59 |
| 7/7/24 | 39.381 | 39.429 | 37.565 | 37.652 | 11,057,924.07 | 214,099,025.95 |
| 7/6/24 | 36.001 | 39.763 | 35.754 | 39.38 | 17,460,937.78 | 223,928,702.37 |
| 7/5/24 | 39.083 | 39.09 | 34.118 | 36 | 29,220,861.22 | 204,708,621.24 |
| 7/4/24 | 45.826 | 45.84 | 38.823 | 39.052 | 16,184,685.71 | 222,060,986.2 |
| 7/3/24 | 48.515 | 48.889 | 45.105 | 45.838 | 12,882,512.89 | 260,648,154.77 |
| 7/2/24 | 47.57 | 48.495 | 47.478 | 48.495 | 8,436,805.79 | 275,759,812.03 |
| 7/1/24 | 48.034 | 48.989 | 47.542 | 47.571 | 11,911,820.16 | 270,502,239.17 |
| 6/30/24 | 46.357 | 48.232 | 46.039 | 48.037 | 8,251,342.46 | 273,151,806.34 |
| 6/29/24 | 47.305 | 47.879 | 46.319 | 46.354 | 6,393,284.2 | 263,584,619.38 |
| 6/28/24 | 48.882 | 49.933 | 47.174 | 47.305 | 10,587,635.01 | 268,989,721.23 |
| 6/27/24 | 48.47 | 49.806 | 47.462 | 48.883 | 11,266,272.03 | 277,963,008.54 |
| 6/26/24 | 49.578 | 50.544 | 47.788 | 48.464 | 13,288,055.58 | 275,585,310.82 |
| 6/25/24 | 47.29 | 51.282 | 47.24 | 49.581 | 19,674,689.73 | 281,932,303.73 |
| 6/24/24 | 47.355 | 47.484 | 45.035 | 47.314 | 19,234,509.98 | 269,044,466.65 |
| 6/23/24 | 48.86 | 49.764 | 47.108 | 47.357 | 9,948,725.37 | 269,288,955.2 |
| 6/22/24 | 50.101 | 50.101 | 48.75 | 48.865 | 10,260,488 | 277,862,488.59 |
| 6/21/24 | 50.762 | 51.908 | 49.904 | 50.096 | 15,296,654.77 | 284,862,452.57 |
| 6/20/24 | 53.098 | 54.267 | 50.413 | 50.761 | 15,467,047.29 | 288,643,157.1 |
| 6/19/24 | 53.007 | 55.534 | 52.023 | 53.098 | 17,433,079.44 | 301,933,928.38 |
| 6/18/24 | 57.068 | 57.267 | 51.363 | 53.017 | 22,153,271.55 | 301,471,969.94 |
| 6/17/24 | 60.654 | 60.905 | 56.426 | 57.072 | 12,757,547.09 | 324,533,305.08 |
| 6/16/24 | 60.586 | 61.366 | 59.617 | 60.654 | 5,046,755.57 | 344,897,960.5 |
| 6/15/24 | 58.768 | 61.168 | 58.642 | 60.582 | 7,304,790.92 | 344,486,761.06 |
| 6/14/24 | 60.127 | 61.258 | 57.086 | 58.745 | 10,901,952.02 | 334,046,381 |
| 6/13/24 | 60.93 | 61.557 | 59.447 | 60.13 | 11,207,010.03 | 341,919,333.9 |
| 6/12/24 | 59.626 | 62.806 | 58.901 | 60.926 | 12,698,103.08 | 346,447,614.64 |
| 6/11/24 | 63.906 | 64.196 | 58.484 | 59.635 | 14,017,959.13 | 339,102,321.7 |
| 6/10/24 | 66.802 | 66.803 | 63.802 | 63.904 | 8,327,029.27 | 363,377,786.74 |
| 6/9/24 | 66.558 | 67.29 | 66.359 | 66.803 | 6,597,534.79 | 379,864,286.75 |
| 6/8/24 | 69.3 | 69.869 | 66.334 | 66.559 | 13,711,119.26 | 378,477,775.92 |
| 6/7/24 | 75.848 | 76.406 | 66.549 | 69.303 | 21,875,378.24 | 394,080,709.68 |
| 6/6/24 | 78.657 | 79.648 | 75.699 | 75.849 | 11,793,688.7 | 431,301,832.13 |
| 6/5/24 | 76.528 | 79.694 | 76.501 | 78.657 | 18,189,132.84 | 447,267,560.2 |
| 6/4/24 | 75.414 | 76.553 | 72.945 | 76.528 | 14,561,467.52 | 435,163,252.58 |
| 6/3/24 | 76.406 | 78.214 | 75.379 | 75.414 | 13,898,928.71 | 428,830,094.66 |
| 6/2/24 | 77.646 | 78.407 | 75.552 | 76.406 | 10,390,873.72 | 434,467,667.62 |
| 6/1/24 | 77.302 | 79.832 | 77.07 | 77.646 | 15,606,460.73 | 441,518,617.02 |
| 5/31/24 | 76.724 | 79.632 | 75.405 | 77.302 | 21,119,042.22 | 439,562,212.05 |
| 5/30/24 | 74.928 | 79.759 | 74.928 | 76.849 | 27,351,217.37 | 436,986,823.13 |
| 5/29/24 | 76.332 | 77.356 | 74.121 | 74.928 | 18,994,716.09 | 426,063,555.92 |
| 5/28/24 | 78.735 | 78.786 | 76.045 | 76.332 | 19,910,251.26 | 434,051,624.22 |
| 5/27/24 | 80.269 | 84.261 | 78.153 | 78.735 | 25,099,114.84 | 447,715,161.18 |
| 5/26/24 | 75.366 | 83.608 | 75.261 | 80.269 | 51,112,516.97 | 456,436,336.74 |
| 5/25/24 | 74.152 | 76.385 | 73.82 | 75.366 | 15,255,991.34 | 428,558,655.66 |
| 5/24/24 | 78.806 | 80.378 | 72.309 | 74.152 | 31,197,761.02 | 421,650,891.47 |
| 5/23/24 | 76.127 | 83.109 | 75.709 | 78.806 | 69,121,302.26 | 448,116,674.09 |
| 5/22/24 | 79.824 | 79.835 | 73.984 | 76.127 | 37,059,794.48 | 432,886,167.28 |
| 5/21/24 | 78.957 | 82.416 | 73.871 | 79.824 | 102,523,539.92 | 451,350,887.01 |
| 5/20/24 | 59.279 | 80.093 | 58.517 | 78.972 | 40,884,537.08 | 446,447,413.23 |
| 5/19/24 | 61.383 | 62.134 | 58.737 | 59.279 | 5,620,678.51 | 335,185,410.24 |
| 5/18/24 | 61.3 | 63.014 | 61.047 | 61.383 | 6,080,621.25 | 347,082,589.2 |
| 5/17/24 | 58.044 | 62.524 | 57.559 | 61.3 | 8,381,071.2 | 346,610,853.65 |
| 5/16/24 | 58.296 | 59.082 | 56.664 | 58.044 | 6,594,118.78 | 328,197,709.98 |
| 5/15/24 | 54.362 | 58.659 | 54.079 | 58.295 | 8,594,604.15 | 329,626,241.6 |
| 5/14/24 | 56.624 | 56.91 | 54.227 | 54.362 | 8,656,850.2 | 307,380,747.24 |
| 5/13/24 | 58.087 | 58.501 | 55.433 | 56.624 | 9,627,098.34 | 320,169,362.59 |
| 5/12/24 | 57.951 | 58.996 | 57.923 | 58.087 | 4,802,500.07 | 328,445,367.56 |
| 5/11/24 | 58.783 | 58.99 | 57.878 | 57.951 | 6,227,620.43 | 327,672,418.21 |
| 5/10/24 | 61.428 | 61.648 | 58.281 | 58.783 | 11,382,515.33 | 332,380,716.75 |
| 5/5/24 | 61.435 | 62.73 | 60.349 | 62.23 | 7,554,342.28 | 351,877,314.17 |
| 5/4/24 | 61.69 | 62.608 | 61.016 | 61.435 | 7,018,076.76 | 347,376,195.58 |
| 5/3/24 | 59.635 | 62.216 | 58.315 | 61.69 | 9,094,022.33 | 348,815,813.81 |
| 5/2/24 | 59.343 | 60.341 | 57.37 | 59.635 | 9,043,344.68 | 336,002,248.78 |
| 5/1/24 | 58.995 | 60.354 | 54.805 | 59.343 | 16,876,370.94 | 334,356,726.48 |
| 4/30/24 | 64.334 | 64.971 | 56.708 | 58.995 | 14,491,406.37 | 332,397,079.39 |
| 4/29/24 | 66.067 | 66.98 | 63.177 | 64.333 | 12,085,639.08 | 362,476,909.09 |
| 4/28/24 | 64.016 | 69.456 | 63.988 | 66.067 | 16,273,635.04 | 372,245,189.51 |
| 4/27/24 | 62.027 | 65.267 | 60.53 | 64.016 | 10,359,435.07 | 360,689,117.09 |
| 4/26/24 | 64.527 | 64.581 | 61.543 | 62.027 | 11,914,580.88 | 349,482,549.21 |
| 4/25/24 | 64.739 | 65.722 | 62.716 | 64.527 | 16,552,109.23 | 363,565,552.82 |
| 4/24/24 | 67.649 | 70.335 | 64.203 | 64.738 | 23,452,300.72 | 364,763,837.91 |
