Staked Metis Token(ARTMETIS)Today
$18.7
1 years ago
$32.22
Staked Metis Token Price History
(ARTMETIS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $18.71826 | $19.02 | $17.89 | $18.43640 | $176.7960 |
2025-09-01 | $19.92502 | $19.9 | $18.64 | $18.72000 | $128.7711 |
2025-08-31 | $19.71174 | $20.46 | $19.42 | $19.92696 | $1,641.771 |
2025-08-30 | $19.38649 | $19.71 | $18.79 | $19.64232 | $1,481.883 |
2025-08-29 | $19.82047 | $20.63 | $19.13 | $19.38649 | $3,535.536 |
2025-08-28 | $19.85596 | $19.99 | $19.38 | $19.79856 | $35.04311 |
2025-08-27 | -- | $20.11 | $19.57 | $19.85596 | $193.4897 |
2025-08-26 | -- | $20.03 | $18.68 | -- | -- |
2025-08-25 | $21.11903 | $22.2 | $19.87 | $19.97639 | $5,973.272 |
2025-08-24 | $22.10184 | $22.38 | $20.89 | $21.11903 | $79.56631 |
2025-08-23 | $21.73318 | $23.3 | $21.8 | $22.10396 | $3,594.846 |
2025-08-22 | $20.46928 | $22.24 | $19.7 | $21.73110 | $3,678.400 |
2025-08-21 | $20.55823 | $21.5 | $20.41 | $20.46928 | $4,633.162 |
2025-08-20 | $20.88060 | $20.8 | $19.85 | $20.55823 | $579.5752 |
2025-08-19 | $20.62224 | $21.33 | $20.22 | $20.87046 | $5,673.729 |
2025-08-18 | $22.05701 | $21.96 | $20.08 | $20.62039 | $2,916.243 |
2025-08-17 | $21.30120 | $22.24 | $21.09 | $22.05701 | $278.2048 |
2025-08-16 | $20.21874 | $21.35 | $20.14 | $21.30120 | $764.0757 |
2025-08-15 | $21.05752 | $21.38 | $20 | $20.23164 | $18.83094 |
2025-08-14 | $22.78233 | $23.5 | $20.73 | $21.05752 | $632.0120 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Staked Metis Token(ARTMETIS)
