X
BTC/USD
$ 19,124  -0.52%
BTC/EUR
€ 19,950  -0.22%
BTC/CNY
¥ 139,350  0.04%
BTC/GBP
£ 17,868  -0.30%
BTC/RUB
₽ 1,231,200  0.16%
BTC volume
$ 25.04B
Altcoin volume
$ 23.05B
Crypto market cap
$ 818.69B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Metis Token

METIS

$ 23.78 -2.83 % $ 25.36 $ 23.52 $ 5.33M
Metis-token

Metis Token METIS

Last price
$ 23.78
%
-2.83 %
24 high
$ 25.36
24 low
$ 23.52
24 volume
# Coins
Market cap
Metis Token METIS historical data
Date Close 24 high 24 low volume
Sep 26, 2022 $ 24.466754 $ 25.023735 $ 23.099338 $ 5,637,540
Sep 25, 2022 $ 23.927118 $ 25.046681 $ 23.640171 $ 4,629,321
Sep 24, 2022 $ 24.808878 $ 25.272510 $ 24.252685 $ 5,533,222
Sep 23, 2022 $ 24.654488 $ 25.292759 $ 23.822852 $ 4,744,346
Sep 22, 2022 $ 24.412704 $ 24.452174 $ 22.956788 $ 4,475,018
Sep 21, 2022 $ 23.085834 $ 24.066871 $ 22.787101 $ 3,532,527
Sep 20, 2022 $ 23.612244 $ 24.379098 $ 23.449315 $ 3,065,294
Sep 19, 2022 $ 24.317245 $ 24.375782 $ 22.773448 $ 3,566,597
Sep 18, 2022 $ 23.328939 $ 25.411216 $ 23.166181 $ 2,806,806
Sep 17, 2022 $ 25.265271 $ 25.503148 $ 24.436043 $ 3,612,753
Sep 16, 2022 $ 24.852330 $ 25.920547 $ 24.357111 $ 4,940,401
Sep 15, 2022 $ 25.785418 $ 28.172038 $ 25.690945 $ 4,939,249
Sep 14, 2022 $ 27.505947 $ 28.595707 $ 26.514903 $ 4,917,323
Sep 13, 2022 $ 28.168875 $ 30.468087 $ 27.656329 $ 5,518,396
Sep 12, 2022 $ 30.006098 $ 32.140915 $ 29.469373 $ 5,311,134
Sep 11, 2022 $ 31.960530 $ 32.344987 $ 31.202327 $ 4,781,844
Sep 10, 2022 $ 32.279654 $ 32.754245 $ 30.860016 $ 8,812,984
Sep 09, 2022 $ 32.152720 $ 32.515882 $ 28.883748 $ 6,311,158
Sep 08, 2022 $ 29.160328 $ 30.099505 $ 28.484683 $ 4,773,491
Sep 07, 2022 $ 29.195624 $ 29.749133 $ 27.405331 $ 5,534,113
Sep 06, 2022 $ 28.833808 $ 31.762620 $ 28.484705 $ 6,166,143
Sep 05, 2022 $ 30.350244 $ 30.699213 $ 29.715358 $ 2,009,270
Sep 04, 2022 $ 30.249136 $ 30.979713 $ 29.936197 $ 1,723,646
Sep 03, 2022 $ 30.822994 $ 31.706726 $ 30.586600 $ 1,614,296
Sep 02, 2022 $ 31.644045 $ 32.883494 $ 30.543328 $ 2,668,471
Sep 01, 2022 $ 30.674092 $ 31.477571 $ 29.895493 $ 1,987,300
Aug 31, 2022 $ 31.245659 $ 32.575051 $ 30.910367 $ 2,840,571
Aug 30, 2022 $ 30.995055 $ 33.115967 $ 30.112320 $ 3,547,519
Aug 28, 2022 $ 29.422393 $ 31.159840 $ 29.366638 $ 3,143,137
Aug 27, 2022 $ 29.992148 $ 31.637177 $ 29.257560 $ 4,168,790

We will update this as soon as possible. If you like to help, you can contact us.

 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more