Metis (METIS) historical data and Live price

metisdao

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
Rank265
1H -1.10 %
24H -1.59 %
7D 5.63 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/2220.97421.30119.09719.20619,752,171.0583,283,924.15
6/28/2223.00926.0872121.00433,556,468.891,076,627.37
6/27/2219.65324.0819.36823.01124,857,518.599,782,024.72
6/26/2220.52520.75119.65119.65114,891,534.0785,252,405.6
6/25/2221.01521.37519.36420.53616,048,734.2789,090,226.06
6/24/2218.78421.2618.76321.02517,665,450.7291,210,261.63
6/23/2216.81418.79616.80118.77314,349,178.5681,442,608.48
6/22/2217.63117.6416.80316.81514,569,830.7472,946,415.52
6/21/2216.72518.76816.56617.63116,635,247.5976,486,665.46
6/20/2216.31716.90915.92516.72514,217,367.172,557,126.32
6/19/2215.2416.65514.85616.31516,732,896.7870,779,025.6
6/18/2216.50616.6114.32815.24216,851,234.1266,122,051.06
6/17/2216.12116.76116.10416.50711,840,062.5571,610,876.52
6/16/2218.45618.69616.04216.12415,419,582.8469,951,506.73
6/15/2217.22718.52515.08918.44713,867,899.3280,026,989.11
6/14/2216.24117.97114.88117.22715,862,228.1474,736,652.43
6/13/2216.97117.12714.716.24216,598,841.1770,461,009.26
6/12/2218.62618.83416.97216.97210,763,801.1573,618,606.95
6/11/2220.25320.39418.29818.6289,196,284.2980,801,615.65
6/10/2222.81523.06520.23720.25221,486,099.0487,847,764.25
6/9/2222.9823.44922.70222.8159,430,429.5698,964,211.81
6/8/2222.95524.00222.90522.9812,203,794.2799,679,167.05
6/7/2224.75324.76921.74822.95314,673,427.6399,518,951.13
6/6/2223.77826.58623.74324.7525,317,349.54107,310,189.59
6/5/2221.6724.12121.63223.79713,298,090.51103,179,823.87
6/4/2220.67221.6720.55621.677,393,943.4993,955,548.2
6/3/2220.89121.08620.03420.67115,495,040.7989,623,557.1
6/2/2220.27520.9919.91520.8918,447,680.4190,581,549.82
6/1/2222.34922.34919.9820.27611,968,151.587,888,530.45
5/31/2223.73323.88722.39722.40810,136,022.1497,129,839.4
5/30/2221.48823.74921.32623.7498,109,012.75102,938,235.54
5/29/2218.98321.52718.97921.56,747,195.6593,191,485.17
5/28/2219.75420.08819.66719.87414,339,330.7886,096,685.91
5/27/2222.98222.98618.97619.75314,270,15485,574,528.17
5/26/2225.34825.64422.51622.9859,075,990.1599,402,880.18
5/25/2226.39326.72125.33925.3577,521,491.62109,658,140.14
5/24/2226.52627.02324.96626.40512,095,527.78114,193,613.51
5/23/2227.53829.33926.3326.52713,983,655.76114,470,436.45
5/22/2226.42227.55526.26927.5358,996,625.17118,818,816.47
5/21/2226.6326.6325.71226.4239,511,676.74114,021,339.71
5/20/2227.16927.96325.72526.63312,494,131.3114,913,157.29
5/19/2224.98828.02324.50327.17816,530,548.62117,265,946.72
5/18/2229.98230.34824.94524.98212,033,651.63107,631,835.98
5/17/2228.91830.69228.84929.97912,398,093.9102,517,868.55
5/16/2232.23132.27926.48228.92316,835,569.9498,628,809.72
5/15/2227.17432.28925.67532.23115,104,492.09109,282,766.1
5/14/2227.84327.87522.44627.17415,884,133.490,291,204.91
5/13/2222.03133.87319.93827.84324,240,514.4292,305,414.84
5/12/2224.78726.12819.58522.03718,458,549.9367,578,295.06
5/11/2237.3638.27624.71424.78818,251,089.9176,014,947.48
5/10/2234.8439.3634.03337.35412,597,637.09114,549,290.4
5/9/2242.77843.10734.84934.84911,568,034.5103,907,668
5/8/2245.15345.25242.34442.78314,098,405127,561,511.37
5/7/2246.9847.04945.00745.1527,115,173.67134,411,471.17
5/6/2247.69848.00645.61246.9859,823,627.24139,867,791.78
5/5/2253.61859.11645.92147.67820,532,989.9141,929,291.87
5/4/2245.09354.58344.4853.61616,074,415.78159,606,701.66
5/3/2246.05746.49444.58845.0967,396,297.23134,243,989.75
5/2/2244.97947.22344.94846.0518,947,101.38137,087,502.71
5/1/2246.79946.83842.01345.01816,680,546.37134,012,836.04
4/30/2253.51454.05946.78246.80111,918,593.71139,320,338.29
4/29/2259.34659.88353.48253.51611,450,055.19159,308,229.85
4/28/2259.03661.77558.83559.36410,527,752.9176,718,041.82
4/27/2258.13259.98157.44458.9919,361,249.16175,606,414.39
4/26/2264.75566.88758.13458.13410,850,865.78172,990,723.75
4/25/2265.79265.79257.95964.7415,429,868.74192,524,138.08
4/24/2270.73770.74264.13165.85211,969,108.94194,420,546.29
4/23/2272.60873.04870.72570.73814,158,878.59208,846,700.39
4/22/2275.5676.38470.51972.60611,923,616.12214,362,063.5
4/21/2282.51882.56675.35975.54413,298,738.84223,035,446.27
4/20/2283.91886.71781.06582.52114,540,666.96243,635,501.81
4/19/2282.03887.58282.03884.01119,014,993.78248,034,199.74
4/18/2278.21181.99374.69981.99115,565,910.18241,962,141.7
4/17/2282.68782.9278.21478.2148,120,557.51230,815,587.76
4/16/2283.68985.10282.57882.6919,432,915.59244,027,567.51
4/15/2283.96585.44582.13983.68810,991,030.9246,969,321.43
4/14/2293.3993.43383.35283.96115,029,135.92247,587,825.26
4/13/2284.79593.81583.18693.38815,338,275.78274,996,558.18
4/12/2281.72987.977.00484.80924,390,882.73248,520,189.97
4/11/2295.99495.99481.46581.76520,953,950.18239,598,235.73
4/10/2297.852100.14695.93796.00912,670,628.82281,340,012.29
4/9/2295.36997.90292.23597.85812,548,126.21286,756,565.39
4/8/22103.01109.78895.49695.49626,312,372.23279,836,117.57
4/7/22109.323113.62199.613103.04422,934,549.76301,954,750.27
4/6/22124.938124.938108.334109.36916,966,302.58320,227,860.07
4/5/22132.798133.556124.979124.99111,889,309.45365,969,818.3
4/4/22139.148139.208130.852132.7914,417,144.09388,805,971.98
4/3/22136.152141.879134.603139.18613,085,238.03407,532,168.4
4/2/22132.661144.374132.661136.15817,440,464.28398,665,560.86
4/1/22135.523136.294130.519132.66616,167,870.23388,441,100.39