Metis(METIS)Today
$17.97
1 years ago
$45.71
2 years ago
$17.31
3 years ago
$23.86
4 years ago
$5.25
Metis Price History (METIS)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | -- | $18.8 | $17.52 | -- | -- |
2025-07-16 | $16.98292 | $18.1 | $16.51 | -- | -- |
2025-07-15 | $17.08 | $17.41 | $16.31 | -- | -- |
2025-07-14 | $17.89 | $18.37 | $17.07 | $17.12 | $924.106K |
2025-07-13 | $16.55080 | $18.14 | $16.26 | $17.82 | $609.720K |
2025-07-12 | $17.84613 | $18.62 | $16.44 | $16.56 | $986.488K |
2025-07-11 | $15.63151 | $18.5 | $15.59 | $17.84 | $1.597M |
2025-07-10 | $14.95806 | $16 | $14.92 | $15.6 | $631.801K |
2025-07-09 | $14.45614 | $15.21 | $14.41 | $14.98 | $539.264K |
2025-07-09 | -- | $14.96 | $14.35 | -- | -- |
2025-07-07 | $14.95057 | $15.29 | $14.58 | $14.79 | $576.275K |
2025-07-06 | $14.57153 | $15.03 | $14.32 | $14.98 | $274.330K |
2025-07-05 | $14.53889 | $14.98 | $14.33 | $14.59 | $338.507K |
2025-07-04 | $15.21389 | $15.65 | $14.46 | $14.54 | $710.563K |
2025-07-03 | $15.61178 | $16.38 | $15.18 | $15.18 | $1.353M |
2025-07-02 | $16.11681 | $16.14 | $14.7 | $15.64 | $1.551M |
2025-07-01 | $15.01149 | $16.38 | $14.86 | $16.08 | $4.475M |
2025-06-30 | $14.27526 | $15.82 | $14.23 | $14.99 | $2.332M |
2025-06-29 | $14.16086 | $14.74 | $14.19 | $14.26 | $381.019K |
2025-06-28 | $14.05364 | $14.34 | $13.68 | $14.11 | $356.997K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Metis(METIS)
