BTC/USD
$ 51,577  0.00%
BTC/EUR
€ 47,608  -0.03%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 40,729  -0.02%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 3.99B
Altcoin volume
$ 22.58B
Crypto market cap
$ 1.76T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Metis Token

METIS

$ 103.58 +5.05 % $ 104.90 $ 98.28 $ 36.69M
Metis-token

Metis Token METIS

Last price
$ 103.58
%
+5.05 %
24 high
$ 104.90
24 low
$ 98.28
24 volume
# Coins
Market cap
Metis Token METIS historical data
Date Close 24 high 24 low volume
Feb 24, 2024 $ 98.434991 $ 99.093709 $ 87.045960 $ 28,309,855
Feb 23, 2024 $ 88.533238 $ 94.472175 $ 86.893794 $ 36,358,249
Feb 22, 2024 $ 88.639440 $ 89.557058 $ 82.910606 $ 17,034,645
Feb 21, 2024 $ 85.189917 $ 89.305743 $ 82.520288 $ 18,902,166
Feb 20, 2024 $ 89.144655 $ 90.378074 $ 82.756144 $ 24,098,169
Feb 19, 2024 $ 89.703309 $ 92.768967 $ 86.769474 $ 15,933,377
Feb 18, 2024 $ 88.056365 $ 88.914433 $ 83.018954 $ 10,330,986
Feb 17, 2024 $ 83.902239 $ 87.781061 $ 80.182258 $ 16,179,197
Feb 16, 2024 $ 87.292177 $ 94.762927 $ 85.595239 $ 22,422,966
Feb 15, 2024 $ 92.931194 $ 96.034732 $ 88.879764 $ 22,188,820
Feb 14, 2024 $ 90.268379 $ 92.848710 $ 87.970475 $ 18,124,671
Feb 13, 2024 $ 89.329417 $ 93.833198 $ 87.136276 $ 17,214,895
Feb 12, 2024 $ 92.528722 $ 93.795384 $ 84.076856 $ 17,776,466
Feb 11, 2024 $ 86.746417 $ 90.102250 $ 85.797200 $ 14,013,740
Feb 10, 2024 $ 86.079167 $ 92.443724 $ 84.862202 $ 16,417,765
Feb 09, 2024 $ 88.005855 $ 90.460590 $ 84.092479 $ 12,615,457
Feb 08, 2024 $ 84.156680 $ 89.322135 $ 83.298618 $ 16,082,175
Feb 07, 2024 $ 85.513946 $ 87.439348 $ 81.529489 $ 17,387,008
Feb 06, 2024 $ 86.748107 $ 88.984531 $ 75.962878 $ 24,166,901
Feb 05, 2024 $ 76.507300 $ 79.145785 $ 71.633449 $ 12,136,475
Feb 04, 2024 $ 72.691427 $ 76.161047 $ 71.506774 $ 12,612,281
Feb 03, 2024 $ 75.448234 $ 79.175735 $ 74.860340 $ 7,593,915
Feb 02, 2024 $ 78.556792 $ 80.624156 $ 76.659758 $ 11,369,773
Feb 01, 2024 $ 77.027916 $ 80.955285 $ 75.988039 $ 15,751,050
Jan 31, 2024 $ 80.485437 $ 86.713071 $ 78.927386 $ 14,909,845
Jan 30, 2024 $ 86.291549 $ 91.393921 $ 83.619511 $ 17,662,709
Jan 29, 2024 $ 89.581593 $ 89.581593 $ 81.801000 $ 12,622,512
Jan 28, 2024 $ 83.528899 $ 89.054713 $ 83.014337 $ 10,762,558
Jan 27, 2024 $ 86.225666 $ 89.135234 $ 84.637978 $ 11,220,352
Jan 26, 2024 $ 86.951783 $ 91.702978 $ 76.712177 $ 22,563,420
Jan 25, 2024 $ 78.747409 $ 83.570519 $ 75.687277 $ 15,100,182

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