METIS
MetisDAO Rank 132
4,573,674 METIS
Buy / Sell
Get Wallet
MetisDAO
MetisDAO Price $ 86.93
$ 86.93
MetisDAO 24h Vol
$22,120,523
$22,120,523
MetisDAO Market Cap $397,605,242
$397,605,242
24h Vol
533 BTC 1 H
-1.39 %
24 H
-2.85 %
7 d
-26.74 %
Today MetisDAO price in US dollars is currently
86.93
USD, and if converted to Bitcoin is
0.00209347
BTC. A total of 4,573,674 METIS are currently circulating in the Market. MetisDAO price is currently experiencing a change of -2.85 %, and check here all cryptocurrency. Over the past 24 hours 0.221 M US dollars MetisDAO have been traded on Crypto Exchanges. Get MetisDAO's progress by adding it to your favourites and creating a free portfolio.
Full Name
MetisDAO
Symbol
METIS
Algorithm
N/A
BTC Price
0.00209347 BTC
BTC Market
9,575 BTC
BTC 24h Vol
533 BTC
Total Coins Mined
4,573,674 METIS
1h
-1.39 %
24h
-2.85 %
7d
-26.74 %
Website
N/A
Reddit
N/A
Share MetisDAO Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-02-10 | $152.66 | $139.08 | $154.73 | $137.41 |
| 2022-02-11 | $139.08 | $116.34 | $133.21 | $115.28 |
| 2022-02-12 | $116.34 | $110.84 | $119.74 | $108.97 |
| 2022-02-13 | $110.84 | $126.70 | $138.74 | $101.54 |
| 2022-02-14 | $126.70 | $136.74 | $137.73 | $119.91 |
| 2022-02-15 | $136.74 | $156.65 | $157.09 | $140.65 |
| 2022-02-16 | $156.65 | $158.93 | $159.47 | $147.41 |
| 2022-02-17 | $158.93 | $127.04 | $149.35 | $126.11 |
| 2022-02-18 | $127.04 | $118.49 | $129.47 | $114.87 |
| 2022-02-19 | $118.49 | $118.82 | $126.43 | $111.01 |
| 2022-02-20 | $118.68 | $108.77 | $114.25 | $105.28 |
| 2022-02-21 | $108.68 | $105.79 | $117.17 | $104.94 |
| 2022-02-22 | $105.79 | $108.03 | $112.33 | $99.67 |
| 2022-02-23 | $108.03 | $102.75 | $117.31 | $77.70 |
| 2022-02-24 | $102.39 | $97.89 | $103.06 | $85.71 |
| 2022-02-25 | $97.89 | $105.14 | $107.60 | $100.82 |
| 2022-02-26 | $105.14 | $115.05 | $117.75 | $102.54 |
| 2022-02-27 | $115.05 | $108.50 | $114.14 | $103.05 |
| 2022-02-28 | $108.30 | $141.05 | $154.40 | $118.73 |
| 2022-03-01 | $141.20 | $153.18 | $153.68 | $137.46 |
| 2022-03-02 | $153.18 | $164.26 | $169.13 | $147.45 |
| 2022-03-03 | $164.26 | $147.04 | $157.89 | $140.86 |
| 2022-03-04 | $147.04 | $126.56 | $137.92 | $123.91 |
| 2022-03-05 | $126.56 | $131.63 | $133.26 | $107.21 |
| 2022-03-06 | $131.63 | $132.04 | $141.49 | $118.34 |
| 2022-03-07 | $132.04 | $137.24 | $148.05 | $124.66 |
| 2022-03-08 | $137.24 | $153.25 | $154.00 | $141.42 |
| 2022-03-09 | $153.25 | $158.30 | $171.99 | $154.88 |
| 2022-03-10 | $158.30 | $147.34 | $154.28 | $141.29 |
| 2022-03-11 | $147.28 | $153.99 | $156.29 | $134.76 |
| 2022-03-12 | $153.99 | $163.73 | $166.99 | $149.93 |
| 2022-03-13 | $163.73 | $152.14 | $163.59 | $147.28 |
| 2022-03-14 | $152.14 | $153.67 | $158.39 | $150.33 |
| 2022-03-15 | $153.67 | $140.49 | $155.34 | $138.26 |
| 2022-03-16 | $140.49 | $150.83 | $156.41 | $145.92 |
| 2022-03-17 | $150.91 | $144.95 | $154.52 | $140.73 |
| 2022-03-18 | $144.95 | $146.92 | $151.71 | $143.07 |
| 2022-03-19 | $146.92 | $146.30 | $152.74 | $135.85 |
| 2022-03-20 | $146.30 | $146.70 | $148.79 | $140.95 |
| 2022-03-21 | $146.70 | $151.67 | $153.32 | $147.27 |
| 2022-03-22 | $151.67 | $158.59 | $162.16 | $154.58 |
| 2022-03-23 | $158.59 | $158.49 | $162.77 | $155.33 |
| 2022-03-24 | $158.49 | $151.47 | $162.43 | $151.41 |
| 2022-03-25 | $151.47 | $143.38 | $151.97 | $142.01 |
| 2022-03-26 | $143.38 | $145.05 | $149.64 | $144.17 |
| 2022-03-27 | $145.05 | $152.46 | $153.71 | $146.59 |
| 2022-03-28 | $152.46 | $150.98 | $158.71 | $147.61 |
| 2022-03-29 | $150.98 | $143.49 | $155.40 | $140.60 |
| 2022-03-30 | $143.49 | $140.11 | $146.03 | $133.75 |
| 2022-03-31 | $140.11 | $135.64 | $139.52 | $126.42 |
| 2022-04-01 | $135.64 | $132.84 | $143.00 | $132.56 |
| 2022-04-02 | $132.84 | $135.86 | $142.78 | $132.25 |
| 2022-04-03 | $136.03 | $138.93 | $144.03 | $133.26 |
| 2022-04-04 | $138.93 | $131.85 | $139.48 | $131.74 |
| 2022-04-05 | $131.86 | $124.75 | $129.41 | $122.63 |
| 2022-04-06 | $124.75 | $108.54 | $117.82 | $104.57 |
| 2022-04-07 | $108.54 | $102.05 | $114.93 | $99.17 |
| 2022-04-08 | $102.05 | $94.61 | $107.73 | $92.88 |
| 2022-04-09 | $94.61 | $97.89 | $98.41 | $93.09 |
| 2022-04-10 | $97.89 | $95.56 | $99.00 | $93.60 |
| 2022-04-11 | $95.22 | $81.58 | $88.73 | $80.86 |
| 2022-04-12 | $81.58 | $85.23 | $88.32 | $76.96 |
| 2022-04-13 | $85.23 | $93.31 | $94.62 | $84.79 |
| 2022-04-14 | $93.31 | $83.67 | $90.56 | $83.19 |
| 2022-04-15 | $83.67 | $83.52 | $85.53 | $82.09 |
| 2022-04-16 | $83.52 | $83.56 | $83.56 | $83.50 |
| 2022-04-17 | $82.54 | $77.94 | $81.49 | $77.13 |
| 2022-04-18 | $77.94 | $81.85 | $81.85 | $77.14 |
| 2022-04-19 | $81.85 | $83.40 | $87.71 | $82.71 |
| 2022-04-20 | $83.40 | $82.44 | $85.49 | $79.06 |
| 2022-04-21 | $82.45 | $75.38 | $80.01 | $72.46 |
| 2022-04-22 | $75.38 | $72.63 | $75.68 | $70.64 |
| 2022-04-23 | $72.63 | $70.41 | $73.17 | $70.08 |
| 2022-04-24 | $70.41 | $65.46 | $70.34 | $63.42 |
| 2022-04-25 | $65.46 | $64.91 | $69.15 | $60.70 |
| 2022-04-26 | $64.91 | $57.29 | $62.85 | $56.81 |
| 2022-04-27 | $57.29 | $59.41 | $60.89 | $58.08 |
| 2022-04-28 | $59.41 | $58.94 | $63.02 | $58.73 |
| 2022-04-29 | $58.94 | $53.33 | $58.94 | $52.46 |
| 2022-04-30 | $53.33 | $46.58 | $52.36 | $45.90 |
| 2022-05-01 | $46.58 | $44.45 | $48.92 | $40.84 |
| 2022-05-02 | $44.45 | $45.87 | $47.67 | $44.93 |
| 2022-05-03 | $45.87 | $44.85 | $45.94 | $44.27 |
| 2022-05-04 | $44.85 | $53.28 | $65.27 | $46.16 |
| 2022-05-05 | $53.28 | $48.02 | $59.43 | $46.09 |
| 2022-05-06 | $47.97 | $46.87 | $48.03 | $44.93 |
| 2022-05-07 | $46.87 | $45.19 | $46.14 | $44.46 |
| 2022-05-08 | $45.19 | $42.35 | $45.04 | $41.77 |
| 2022-05-09 | $42.35 | $34.29 | $38.91 | $34.00 |
| 2022-05-10 | $34.29 | $37.56 | $39.01 | $34.93 |
| 2022-05-11 | $37.51 | $24.64 | $33.83 | $24.19 |
| 2022-05-12 | $24.64 | $21.72 | $24.33 | $19.08 |
| 2022-05-13 | $21.62 | $27.73 | $32.69 | $17.51 |
| 2022-05-14 | $27.73 | $27.07 | $28.53 | $22.70 |
| 2022-05-15 | $27.07 | $32.38 | $32.70 | $26.81 |
| 2022-05-16 | $32.38 | $28.52 | $30.99 | $26.71 |
| 2022-05-17 | $28.52 | $29.98 | $30.96 | $29.25 |
| 2022-05-18 | $29.98 | $24.99 | $27.95 | $23.90 |
| 2022-05-19 | $24.99 | $27.06 | $28.23 | $25.22 |
| 2022-05-20 | $27.06 | $26.52 | $26.99 | $25.64 |
| 2022-05-21 | $26.52 | $26.38 | $26.79 | $25.67 |
| 2022-05-22 | $26.38 | $27.06 | $27.66 | $26.43 |
| 2022-05-23 | $27.06 | $26.05 | $28.22 | $25.66 |
| 2022-05-24 | $26.05 | $26.38 | $26.96 | $25.32 |
| 2022-05-25 | $26.38 | $25.12 | $25.99 | $25.10 |
| 2022-05-26 | $25.12 | $22.75 | $23.71 | $21.98 |
| 2022-05-27 | $22.75 | $19.85 | $22.11 | $18.75 |
| 2022-05-28 | $19.85 | $18.95 | $20.88 | $18.45 |
| 2022-05-29 | $18.95 | $21.63 | $21.78 | $19.15 |
| 2022-05-30 | $21.63 | $23.81 | $24.29 | $22.67 |
| 2022-05-31 | $23.81 | $22.09 | $23.67 | $21.80 |
| 2022-06-01 | $22.06 | $20.17 | $21.06 | $19.30 |
| 2022-06-02 | $20.17 | $21.10 | $21.27 | $19.95 |
| 2022-06-03 | $21.10 | $20.50 | $21.35 | $19.90 |
| 2022-06-04 | $20.50 | $21.78 | $21.96 | $20.68 |
| 2022-06-05 | $21.81 | $23.77 | $24.20 | $21.67 |
| 2022-06-06 | $23.77 | $24.89 | $26.74 | $23.86 |
| 2022-06-07 | $24.89 | $22.81 | $24.82 | $22.37 |
| 2022-06-08 | $22.79 | $22.85 | $24.02 | $22.51 |
| 2022-06-09 | $22.85 | $22.65 | $23.38 | $22.49 |
| 2022-06-10 | $22.65 | $20.03 | $21.51 | $19.95 |
| 2022-06-11 | $20.03 | $18.55 | $19.02 | $18.12 |
| 2022-06-12 | $18.55 | $16.76 | $17.80 | $16.25 |
| 2022-06-13 | $16.76 | $16.23 | $16.72 | $13.75 |
| 2022-06-14 | $16.23 | $17.31 | $17.81 | $15.77 |
| 2022-06-15 | $17.31 | $18.62 | $18.62 | $17.12 |
| 2022-06-16 | $18.62 | $16.15 | $16.93 | $15.50 |
| 2022-06-17 | $16.15 | $16.38 | $16.70 | $15.92 |
| 2022-06-18 | $16.38 | $15.28 | $16.07 | $15.01 |
| 2022-06-19 | $15.28 | $16.21 | $17.93 | $16.13 |
| 2022-06-20 | $16.21 | $16.69 | $17.19 | $16.14 |
| 2022-06-21 | $16.69 | $17.52 | $18.03 | $16.32 |
| 2022-06-22 | $17.52 | $16.61 | $16.96 | $16.18 |
| 2022-06-23 | $16.61 | $18.75 | $19.04 | $17.98 |
| 2022-06-24 | $18.75 | $20.87 | $21.64 | $19.91 |
| 2022-06-25 | $20.83 | $20.49 | $22.51 | $19.79 |
| 2022-06-26 | $20.49 | $19.45 | $20.23 | $19.30 |
| 2022-06-27 | $19.45 | $22.97 | $23.97 | $19.09 |
| 2022-06-28 | $22.97 | $20.92 | $26.49 | $20.92 |
| 2022-06-29 | $20.91 | $19.24 | $20.43 | $18.89 |
| 2022-06-30 | $19.24 | $19.36 | $19.91 | $18.32 |
| 2022-07-01 | $19.26 | $19.16 | $19.33 | $18.66 |
| 2022-07-02 | $19.16 | $19.79 | $19.84 | $19.10 |
| 2022-07-03 | $19.79 | $19.31 | $19.92 | $19.12 |
| 2022-07-04 | $19.31 | $20.28 | $21.15 | $19.80 |
| 2022-07-05 | $20.28 | $19.29 | $20.14 | $19.14 |
| 2022-07-06 | $19.29 | $19.93 | $20.37 | $19.55 |
| 2022-07-07 | $19.93 | $21.62 | $22.21 | $20.66 |
| 2022-07-08 | $21.62 | $22.40 | $23.96 | $21.22 |
| 2022-07-09 | $22.40 | $22.55 | $23.02 | $21.96 |
| 2022-07-10 | $22.55 | $21.98 | $22.28 | $21.36 |
| 2022-07-11 | $21.98 | $19.90 | $20.66 | $19.57 |
| 2022-07-12 | $19.90 | $19.80 | $19.82 | $18.76 |
| 2022-07-13 | $19.80 | $21.42 | $21.59 | $20.23 |
| 2022-07-14 | $21.42 | $22.30 | $23.11 | $21.94 |
| 2022-07-15 | $22.30 | $22.29 | $22.30 | $22.29 |
| 2022-07-16 | $23.49 | $24.59 | $27.10 | $23.94 |
| 2022-07-17 | $24.59 | $23.87 | $25.02 | $23.45 |
| 2022-07-18 | $23.87 | $29.68 | $36.25 | $27.13 |
| 2022-07-19 | $29.68 | $31.17 | $31.59 | $28.49 |
| 2022-07-20 | $31.17 | $31.35 | $31.35 | $31.15 |
| 2022-07-21 | $30.16 | $33.17 | $34.14 | $30.21 |
| 2022-07-22 | $33.17 | $33.07 | $33.19 | $33.07 |
| 2022-07-23 | $30.51 | $29.45 | $31.74 | $28.83 |
| 2022-07-24 | $29.45 | $30.48 | $31.63 | $29.65 |
| 2022-07-25 | $30.48 | $27.48 | $28.33 | $26.72 |
| 2022-07-26 | $27.48 | $27.79 | $28.76 | $26.17 |
| 2022-07-27 | $27.79 | $33.90 | $35.83 | $31.26 |
| 2022-07-28 | $33.90 | $35.95 | $37.69 | $34.74 |
| 2022-07-29 | $35.95 | $36.56 | $39.35 | $34.65 |
| 2022-07-30 | $36.56 | $34.36 | $37.18 | $34.32 |
| 2022-07-31 | $34.36 | $34.33 | $34.85 | $33.49 |
| 2022-08-01 | $34.33 | $33.74 | $34.49 | $32.22 |
| 2022-08-02 | $33.74 | $33.11 | $33.85 | $32.23 |
| 2022-08-03 | $33.11 | $35.51 | $36.52 | $32.23 |
| 2022-08-04 | $35.51 | $45.20 | $48.34 | $34.80 |
| 2022-08-05 | $45.20 | $47.92 | $51.95 | $46.01 |
| 2022-08-06 | $47.92 | $41.64 | $46.64 | $41.20 |
| 2022-08-07 | $41.68 | $44.47 | $46.07 | $41.15 |
| 2022-08-08 | $44.47 | $45.53 | $47.54 | $44.40 |
| 2022-08-09 | $45.53 | $42.91 | $44.02 | $41.58 |
| 2022-08-10 | $42.91 | $47.43 | $47.54 | $45.65 |
| 2022-08-11 | $47.43 | $44.79 | $49.58 | $44.60 |
| 2022-08-12 | $44.79 | $48.51 | $49.22 | $46.02 |
| 2022-08-13 | $48.51 | $47.37 | $49.73 | $46.15 |
| 2022-08-14 | $47.37 | $43.12 | $46.72 | $42.88 |
| 2022-08-15 | $43.12 | $40.61 | $43.35 | $39.76 |
| 2022-08-16 | $40.61 | $38.63 | $40.42 | $37.94 |
| 2022-08-17 | $38.63 | $38.88 | $41.14 | $37.14 |
| 2022-08-18 | $38.88 | $38.11 | $39.20 | $37.63 |
| 2022-08-19 | $38.11 | $32.52 | $33.34 | $30.67 |
| 2022-08-20 | $32.52 | $32.27 | $33.17 | $31.67 |
| 2022-08-21 | $32.22 | $34.57 | $34.91 | $32.39 |
| 2022-08-22 | $34.57 | $34.61 | $34.62 | $34.55 |
| 2022-08-23 | $32.48 | $34.54 | $35.41 | $33.21 |
| 2022-08-24 | $34.59 | $35.80 | $36.56 | $34.22 |
| 2022-08-25 | $35.80 | $35.39 | $37.19 | $35.17 |
| 2022-08-26 | $35.39 | $31.10 | $32.15 | $30.60 |
| 2022-08-27 | $31.10 | $29.97 | $31.81 | $29.27 |
| 2022-08-28 | $29.97 | $29.21 | $30.02 | $28.44 |
| 2022-08-29 | $29.18 | $32.22 | $33.66 | $30.96 |
| 2022-08-30 | $32.24 | $30.93 | $32.31 | $30.63 |
| 2022-08-31 | $30.93 | $31.25 | $32.16 | $30.77 |
| 2022-09-01 | $31.25 | $30.66 | $32.13 | $30.21 |
| 2022-09-02 | $30.66 | $31.61 | $32.02 | $30.07 |
| 2022-09-03 | $31.61 | $30.81 | $31.38 | $30.64 |
| 2022-09-04 | $30.81 | $30.25 | $31.41 | $30.11 |
| 2022-09-05 | $30.25 | $30.43 | $31.63 | $29.89 |
| 2022-09-06 | $30.41 | $28.84 | $29.92 | $28.09 |
| 2022-09-07 | $28.84 | $29.16 | $30.66 | $29.05 |
| 2022-09-08 | $29.16 | $29.15 | $30.39 | $28.41 |
| 2022-09-09 | $29.15 | $32.12 | $32.56 | $30.21 |
| 2022-09-10 | $32.12 | $32.05 | $32.14 | $32.03 |
| 2022-09-11 | $32.30 | $32.11 | $32.35 | $31.19 |
| 2022-09-12 | $32.11 | $29.83 | $31.74 | $29.34 |
| 2022-09-13 | $29.83 | $27.84 | $28.25 | $26.70 |
| 2022-09-14 | $27.84 | $27.51 | $29.09 | $26.94 |
| 2022-09-15 | $27.51 | $27.43 | $27.51 | $27.37 |
| 2022-09-16 | $25.81 | $24.66 | $25.28 | $24.09 |
| 2022-09-17 | $24.66 | $25.14 | $25.55 | $24.80 |
| 2022-09-18 | $25.14 | $23.14 | $24.02 | $22.83 |
| 2022-09-19 | $23.14 | $24.04 | $24.51 | $23.66 |
| 2022-09-20 | $24.04 | $23.58 | $23.60 | $22.92 |
| 2022-09-21 | $23.54 | $22.91 | $23.12 | $20.88 |
| 2022-09-22 | $22.91 | $24.35 | $24.87 | $23.82 |
| 2022-09-23 | $24.35 | $24.52 | $25.50 | $23.96 |
| 2022-09-24 | $24.52 | $24.75 | $24.88 | $24.06 |
| 2022-09-25 | $24.75 | $23.91 | $24.57 | $23.57 |
| 2022-09-26 | $23.89 | $24.42 | $25.13 | $24.01 |
| 2022-09-27 | $24.42 | $23.82 | $24.41 | $23.59 |
| 2022-09-28 | $23.79 | $24.03 | $24.46 | $23.41 |
| 2022-09-29 | $24.03 | $24.78 | $24.97 | $23.83 |
| 2022-09-30 | $24.78 | $24.09 | $25.03 | $24.06 |
| 2022-10-01 | $24.09 | $23.74 | $24.12 | $23.64 |
| 2022-10-02 | $23.74 | $23.27 | $23.62 | $22.89 |
| 2022-10-03 | $23.27 | $23.70 | $24.32 | $23.28 |
| 2022-10-04 | $23.70 | $25.30 | $25.82 | $24.38 |
| 2022-10-05 | $25.30 | $28.73 | $28.85 | $25.00 |
| 2022-10-06 | $28.71 | $26.52 | $29.13 | $26.11 |
| 2022-10-07 | $26.52 | $26.81 | $28.22 | $25.70 |
| 2022-10-08 | $26.81 | $25.89 | $26.72 | $25.86 |
| 2022-10-09 | $25.89 | $25.89 | $26.26 | $25.50 |
| 2022-10-10 | $25.89 | $25.07 | $25.72 | $24.51 |
| 2022-10-11 | $25.07 | $24.19 | $24.90 | $23.45 |
| 2022-10-12 | $24.19 | $24.29 | $24.66 | $23.87 |
| 2022-10-13 | $24.29 | $24.69 | $24.99 | $23.14 |
| 2022-10-14 | $24.69 | $24.66 | $25.35 | $24.25 |
| 2022-10-15 | $24.66 | $24.27 | $24.40 | $23.58 |
| 2022-10-16 | $24.29 | $26.51 | $27.29 | $24.86 |
| 2022-10-17 | $26.51 | $29.96 | $30.04 | $27.03 |
| 2022-10-18 | $29.96 | $28.16 | $30.24 | $27.99 |
| 2022-10-19 | $28.16 | $27.78 | $28.14 | $26.49 |
| 2022-10-20 | $27.78 | $26.58 | $27.73 | $26.40 |
| 2022-10-21 | $26.58 | $27.27 | $27.34 | $26.14 |
| 2022-10-22 | $27.27 | $28.34 | $29.92 | $27.57 |
| 2022-10-23 | $28.34 | $29.55 | $29.81 | $28.77 |
| 2022-10-24 | $29.55 | $28.58 | $29.21 | $28.44 |
| 2022-10-25 | $28.58 | $30.43 | $31.24 | $29.26 |
| 2022-10-26 | $30.38 | $30.16 | $32.67 | $29.66 |
| 2022-10-27 | $30.16 | $28.73 | $29.65 | $28.17 |
| 2022-10-28 | $28.73 | $29.21 | $30.06 | $28.83 |
| 2022-10-29 | $29.21 | $30.74 | $32.41 | $29.35 |
| 2022-10-30 | $30.74 | $30.35 | $35.00 | $29.53 |
| 2022-10-31 | $30.35 | $29.30 | $30.45 | $28.74 |
| 2022-11-01 | $29.30 | $28.97 | $29.50 | $28.79 |
| 2022-11-02 | $28.97 | $28.11 | $28.32 | $27.26 |
| 2022-11-03 | $28.09 | $27.66 | $28.78 | $27.25 |
| 2022-11-04 | $27.66 | $29.36 | $30.17 | $27.14 |
| 2022-11-05 | $29.36 | $29.39 | $29.99 | $28.71 |
| 2022-11-06 | $29.39 | $27.36 | $28.41 | $26.87 |
| 2022-11-07 | $27.36 | $27.15 | $27.90 | $26.51 |
| 2022-11-08 | $27.15 | $23.60 | $24.32 | $22.17 |
| 2022-11-09 | $23.60 | $18.89 | $20.27 | $17.93 |
| 2022-11-10 | $18.89 | $21.50 | $22.29 | $20.59 |
| 2022-11-11 | $21.50 | $19.91 | $21.63 | $19.28 |
| 2022-11-12 | $19.91 | $19.29 | $19.74 | $18.79 |
| 2022-11-13 | $19.29 | $18.56 | $19.05 | $17.92 |
| 2022-11-14 | $18.54 | $18.94 | $19.44 | $18.40 |
| 2022-11-15 | $18.94 | $19.47 | $20.68 | $18.82 |
| 2022-11-16 | $19.47 | $19.14 | $20.21 | $18.53 |
| 2022-11-17 | $19.14 | $19.24 | $19.47 | $18.39 |
| 2022-11-18 | $19.24 | $19.34 | $19.50 | $18.85 |
| 2022-11-19 | $19.34 | $19.18 | $19.54 | $18.94 |
| 2022-11-20 | $19.18 | $17.78 | $18.29 | $16.72 |
| 2022-11-21 | $17.78 | $17.15 | $17.46 | $16.27 |
| 2022-11-22 | $17.15 | $17.57 | $18.62 | $17.16 |
| 2022-11-23 | $17.57 | $17.97 | $18.74 | $17.46 |
| 2022-11-24 | $17.97 | $18.02 | $18.39 | $17.65 |
| 2022-11-25 | $18.02 | $17.83 | $18.35 | $17.64 |
| 2022-11-26 | $17.83 | $17.77 | $18.52 | $17.77 |
| 2022-11-27 | $17.77 | $18.16 | $18.22 | $17.60 |
| 2022-11-28 | $18.16 | $17.87 | $18.23 | $17.14 |
| 2022-11-29 | $17.87 | $17.97 | $18.83 | $17.75 |
| 2022-11-30 | $17.97 | $19.76 | $20.31 | $18.38 |
| 2022-12-01 | $19.76 | $19.57 | $20.20 | $18.69 |
| 2022-12-02 | $19.57 | $19.29 | $20.06 | $18.85 |
| 2022-12-03 | $19.29 | $18.69 | $18.72 | $17.07 |
| 2022-12-04 | $18.69 | $18.88 | $19.45 | $18.70 |
| 2022-12-05 | $18.88 | $18.71 | $19.14 | $18.16 |
| 2022-12-06 | $18.71 | $18.27 | $18.98 | $17.65 |
| 2022-12-07 | $18.27 | $17.95 | $18.06 | $17.63 |
| 2022-12-08 | $17.95 | $17.77 | $18.81 | $17.36 |
| 2022-12-09 | $17.76 | $17.59 | $17.77 | $17.02 |
| 2022-12-10 | $17.59 | $18.03 | $18.03 | $17.64 |
| 2022-12-11 | $18.03 | $18.36 | $18.36 | $17.99 |
| 2022-12-12 | $18.36 | $18.34 | $18.53 | $18.34 |
| 2022-12-13 | $18.34 | $18.67 | $18.99 | $13.23 |
| 2022-12-14 | $18.67 | $18.49 | $18.97 | $18.15 |
| 2022-12-15 | $18.49 | $17.77 | $17.97 | $17.35 |
| 2022-12-16 | $17.77 | $16.27 | $17.06 | $15.95 |
| 2022-12-17 | $16.27 | $17.06 | $17.19 | $15.99 |
| 2022-12-18 | $17.06 | $17.04 | $17.46 | $16.75 |
| 2022-12-19 | $17.04 | $17.02 | $17.22 | $16.46 |
| 2022-12-20 | $17.02 | $16.71 | $18.12 | $16.23 |
| 2022-12-21 | $16.71 | $16.99 | $17.96 | $16.01 |
| 2022-12-22 | $16.99 | $17.26 | $17.35 | $16.42 |
| 2022-12-23 | $17.26 | $17.31 | $17.31 | $17.26 |
| 2022-12-24 | $16.86 | $16.94 | $17.20 | $15.67 |
| 2022-12-25 | $16.94 | $17.14 | $17.46 | $15.90 |
| 2022-12-26 | $17.14 | $16.27 | $17.62 | $15.98 |
| 2022-12-27 | $16.27 | $17.04 | $17.20 | $15.74 |
| 2022-12-28 | $17.04 | $16.60 | $16.96 | $15.33 |
| 2022-12-29 | $16.60 | $16.04 | $17.39 | $15.64 |
| 2022-12-30 | $16.04 | $16.48 | $17.02 | $15.40 |
| 2022-12-31 | $16.48 | $15.49 | $17.03 | $15.13 |
| 2023-01-01 | $15.49 | $16.71 | $17.09 | $15.28 |
| 2023-01-02 | $16.71 | $16.95 | $17.34 | $15.71 |
| 2023-01-03 | $16.95 | $17.25 | $17.51 | $15.54 |
| 2023-01-04 | $17.25 | $16.90 | $19.06 | $16.31 |
| 2023-01-05 | $16.90 | $16.33 | $18.21 | $16.06 |
| 2023-01-06 | $16.33 | $18.16 | $19.08 | $15.76 |
| 2023-01-07 | $18.16 | $19.46 | $20.32 | $16.94 |
| 2023-01-08 | $19.46 | $18.38 | $19.95 | $17.65 |
| 2023-01-09 | $18.38 | $18.63 | $22.10 | $18.28 |
| 2023-01-10 | $18.63 | $20.61 | $21.22 | $18.46 |
| 2023-01-11 | $20.61 | $20.04 | $21.72 | $19.28 |
| 2023-01-12 | $20.04 | $21.27 | $21.55 | $19.81 |
| 2023-01-13 | $21.27 | $22.71 | $23.26 | $20.62 |
| 2023-01-14 | $22.71 | $22.24 | $24.34 | $20.58 |
| 2023-01-15 | $22.24 | $21.86 | $22.76 | $20.36 |
| 2023-01-16 | $21.86 | $22.63 | $23.02 | $20.85 |
| 2023-01-17 | $21.68 | $21.55 | $21.81 | $21.12 |
| 2023-01-18 | $21.55 | $19.91 | $21.67 | $19.29 |
| 2023-01-19 | $19.91 | $19.77 | $20.22 | $19.10 |
| 2023-01-20 | $19.77 | $22.24 | $22.54 | $19.76 |
| 2023-01-21 | $22.24 | $22.35 | $23.16 | $21.80 |
| 2023-01-22 | $22.35 | $21.84 | $22.56 | $21.08 |
| 2023-01-23 | $21.84 | $25.40 | $26.54 | $21.72 |
| 2023-01-24 | $25.40 | $24.27 | $27.99 | $23.75 |
| 2023-01-25 | $24.27 | $27.17 | $28.98 | $23.98 |
| 2023-01-26 | $27.17 | $28.37 | $29.70 | $26.99 |
| 2023-01-27 | $28.37 | $31.84 | $33.01 | $27.68 |
| 2023-01-28 | $31.84 | $31.03 | $32.85 | $30.48 |
| 2023-01-29 | $31.03 | $35.46 | $38.66 | $30.40 |
| 2023-01-30 | $35.46 | $33.77 | $35.67 | $31.55 |
| 2023-01-31 | $33.77 | $33.77 | $33.77 | $33.77 |
| 2023-02-01 | $36.09 | $36.45 | $38.05 | $31.32 |
| 2023-02-02 | $36.45 | $37.19 | $43.35 | $35.31 |
| 2023-02-03 | $37.19 | $37.75 | $39.08 | $36.00 |
| 2023-02-04 | $37.75 | $39.47 | $44.06 | $37.51 |
| 2023-02-05 | $39.47 | $37.01 | $41.66 | $35.46 |
| 2023-02-06 | $37.01 | $36.31 | $38.13 | $35.77 |
| 2023-02-07 | $36.31 | $37.00 | $37.00 | $34.66 |
| 2023-02-08 | $37.00 | $34.89 | $37.55 | $32.82 |
| 2023-02-09 | $34.89 | $30.65 | $34.89 | $29.17 |
| 2023-02-10 | $30.65 | $33.37 | $37.05 | $30.40 |
| 2023-02-11 | $33.37 | $36.20 | $37.42 | $33.15 |
| 2023-02-12 | $36.20 | $35.46 | $38.53 | $34.72 |
| 2023-02-13 | $35.46 | $33.81 | $35.52 | $30.31 |
| 2023-02-14 | $33.81 | $34.63 | $35.76 | $32.36 |
| 2023-02-15 | $34.63 | $37.25 | $39.00 | $34.42 |
| 2023-02-16 | $37.25 | $37.76 | $44.46 | $37.04 |
| 2023-02-17 | $37.76 | $42.97 | $44.16 | $37.62 |
| 2023-02-18 | $42.97 | $41.86 | $44.33 | $40.73 |
| 2023-02-19 | $41.86 | $40.22 | $42.21 | $39.34 |
| 2023-02-20 | $40.22 | $40.65 | $42.76 | $39.63 |
| 2023-02-21 | $40.65 | $37.35 | $41.07 | $36.15 |
| 2023-02-22 | $37.35 | $37.02 | $38.21 | $34.49 |
| 2023-02-23 | $37.02 | $36.51 | $37.86 | $35.85 |
| 2023-02-24 | $36.51 | $34.68 | $37.25 | $33.27 |
| 2023-02-25 | $34.68 | $33.66 | $35.26 | $32.84 |
| 2023-02-26 | $33.66 | $34.43 | $35.71 | $33.02 |
| 2023-02-27 | $34.43 | $33.70 | $34.64 | $32.85 |
| 2023-02-28 | $33.70 | $31.95 | $33.87 | $31.79 |
| 2023-03-01 | $31.95 | $32.44 | $33.79 | $31.77 |
| 2023-03-02 | $32.44 | $31.28 | $33.03 | $30.58 |
| 2023-03-03 | $31.28 | $29.95 | $31.43 | $29.53 |
| 2023-03-04 | $29.95 | $29.00 | $30.28 | $28.30 |
| 2023-03-05 | $29.00 | $29.54 | $30.49 | $28.92 |
| 2023-03-06 | $29.54 | $29.12 | $29.73 | $28.67 |
| 2023-03-07 | $29.12 | $27.81 | $30.80 | $26.94 |
| 2023-03-08 | $27.81 | $27.19 | $28.50 | $26.89 |
| 2023-03-09 | $27.19 | $25.50 | $28.54 | $24.54 |
| 2023-03-10 | $25.50 | $26.09 | $26.75 | $24.41 |
| 2023-03-11 | $26.09 | $25.06 | $27.87 | $23.80 |
| 2023-03-12 | $25.06 | $28.43 | $28.90 | $24.29 |
| 2023-03-13 | $28.43 | $28.99 | $30.51 | $26.83 |
| 2023-03-14 | $28.99 | $30.51 | $33.40 | $28.74 |
| 2023-03-15 | $30.51 | $28.25 | $31.13 | $27.49 |
| 2023-03-16 | $28.25 | $28.83 | $29.22 | $26.05 |
| 2023-03-17 | $28.83 | $31.02 | $31.97 | $28.53 |
| 2023-03-18 | $31.02 | $30.38 | $32.32 | $30.06 |
| 2023-03-19 | $30.38 | $29.71 | $30.82 | $29.68 |
| 2023-03-20 | $29.71 | $29.16 | $30.12 | $28.40 |
| 2023-03-21 | $29.16 | $29.09 | $29.42 | $27.61 |
| 2023-03-22 | $29.09 | $27.14 | $29.57 | $26.07 |
| 2023-03-23 | $27.14 | $28.35 | $28.99 | $26.68 |
| 2023-03-24 | $29.24 | $29.26 | $29.26 | $29.23 |
| 2023-03-25 | $27.15 | $26.23 | $27.69 | $25.87 |
| 2023-03-26 | $26.23 | $25.08 | $27.06 | $24.46 |
| 2023-03-27 | $25.08 | $23.91 | $25.63 | $22.71 |
| 2023-03-28 | $23.91 | $24.33 | $24.58 | $23.45 |
| 2023-03-29 | $24.76 | $24.81 | $24.90 | $24.74 |
| 2023-03-30 | $25.52 | $24.91 | $26.26 | $24.58 |
| 2023-03-31 | $24.91 | $24.81 | $25.21 | $23.81 |
| 2023-04-01 | $25.51 | $25.63 | $25.72 | $23.33 |
| 2023-04-02 | $24.75 | $25.38 | $25.90 | $24.41 |
| 2023-04-03 | $25.38 | $24.69 | $26.06 | $24.08 |
| 2023-04-04 | $24.69 | $29.82 | $29.94 | $24.34 |
| 2023-04-05 | $29.82 | $28.37 | $29.88 | $27.50 |
| 2023-04-06 | $28.37 | $28.01 | $28.55 | $26.70 |
| 2023-04-07 | $28.01 | $27.82 | $28.31 | $27.16 |
| 2023-04-08 | $27.82 | $27.71 | $28.74 | $27.22 |
| 2023-04-09 | $27.71 | $27.75 | $28.64 | $27.19 |
| 2023-04-10 | $27.75 | $30.15 | $30.98 | $27.28 |
| 2023-04-11 | $30.15 | $29.87 | $31.42 | $29.67 |
| 2023-04-12 | $29.87 | $29.22 | $30.06 | $27.91 |
| 2023-04-13 | $29.22 | $31.64 | $32.24 | $28.68 |
| 2023-04-14 | $31.64 | $31.20 | $32.73 | $29.81 |
| 2023-04-15 | $31.20 | $33.92 | $34.86 | $30.98 |
| 2023-04-16 | $33.92 | $34.04 | $34.91 | $33.17 |
| 2023-04-17 | $34.04 | $32.80 | $34.12 | $31.85 |
| 2023-04-18 | $32.80 | $34.19 | $35.35 | $32.80 |
| 2023-04-19 | $34.19 | $29.76 | $34.34 | $29.06 |
| 2023-04-20 | $29.76 | $28.95 | $31.10 | $28.12 |
| 2023-04-21 | $28.95 | $27.33 | $29.33 | $26.53 |
| 2023-04-22 | $27.33 | $28.28 | $29.50 | $26.27 |
| 2023-04-23 | $28.28 | $27.42 | $29.27 | $26.01 |
| 2023-04-24 | $27.42 | $26.70 | $28.33 | $25.30 |
| 2023-04-25 | $26.70 | $28.04 | $28.09 | $25.22 |
| 2023-04-26 | $28.04 | $27.28 | $29.72 | $25.81 |
| 2023-04-27 | $27.28 | $27.42 | $28.98 | $26.20 |
| 2023-04-28 | $28.28 | $25.84 | $28.09 | $25.48 |
| 2023-04-29 | $26.90 | $27.31 | $28.50 | $25.64 |
| 2023-04-30 | $27.31 | $25.99 | $27.31 | $25.54 |
| 2023-05-01 | $26.26 | $26.29 | $26.31 | $26.26 |
| 2023-05-02 | $25.86 | $26.11 | $26.73 | $24.94 |
| 2023-05-03 | $26.11 | $26.61 | $27.05 | $24.99 |
| 2023-05-04 | $26.61 | $26.08 | $27.28 | $25.73 |
| 2023-05-05 | $26.08 | $29.20 | $29.97 | $25.71 |
| 2023-05-06 | $29.20 | $26.66 | $30.04 | $25.91 |
| 2023-05-07 | $26.66 | $27.80 | $29.09 | $26.66 |
| 2023-05-08 | $27.80 | $25.83 | $27.84 | $25.50 |
| 2023-05-09 | $25.83 | $25.13 | $26.38 | $24.83 |
| 2023-05-10 | $25.13 | $23.31 | $25.51 | $22.78 |
| 2023-05-11 | $21.52 | $21.52 | $21.52 | $21.52 |
| 2023-05-12 | $22.72 | $22.81 | $23.05 | $21.66 |
| 2023-05-13 | $22.81 | $22.83 | $23.68 | $22.22 |
| 2023-05-14 | $22.83 | $23.03 | $23.75 | $22.23 |
| 2023-05-15 | $23.03 | $23.76 | $24.40 | $22.93 |
| 2023-05-16 | $22.15 | $22.16 | $22.17 | $22.14 |
| Pair | Exchange |
|---|---|
| METIS/USDT | bibox |
| METIS/USDT | bithumbglobal |
| METIS/USDT | bittrex |
| METIS/USDT | bkex |
| METIS/KRW | coinone |
| METIS/ETH | gateio |
| METIS/USDT | gateio |
| METIS/USDT | lbank |
| METIS/USDT | poloniex |
| METIS/WETH | uniswapv2 |
News
