| Name | Metis (METIS) |
| Price | $43.0161565 0.88% (1D) |
Metis Market
| Market Cap | $262,455,953 |
| Volume(24h) | $20,416,830 |
| Total Supply | $10,000,000 |
| Circulating Supply | 5,686,334 |
| Percent Change(1H) | -0.41% |
| Percent Change(24H) | 0.88% |
| Percent Change(7D) | 3.51% |
| Percent Change(30D) | 12.93% |
| Percent Change(90D) | -12.55% |
Metis Price History
Below table is the Metis price history for one month, also lists live data for Metis which refeshes hourly with price, volume, market cap.
Cryptocurrency Metis date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
43.0161565 | 262455953.03108 | 20416829.771128 | 0.88163965 ↑ | 3.51026893 ↑ |
| 2024-10-24 10:58 |
43.4196559 | 264917837.89621 | 23206415.604942 | -1.56164239 ↓ | 1.15305452 ↑ |
| 2024-10-24 04:58 |
45.0216202 | 274691957.51403 | 24426919.898089 | 0.32199639 ↑ | 3.28843993 ↑ |
| 2024-10-23 22:58 |
42.3826054 | 258590445.66341 | 22138736.791002 | -7.88986449 ↓ | -2.88029376 ↓ |
| 2024-10-23 16:58 |
42.6402234 | 260162259.39034 | 21796626.851687 | -2.56334947 ↓ | -1.54733523 ↓ |
| 2024-10-23 10:58 |
44.1084725 | 269120538.29754 | 20968580.624507 | 0.38583385 ↑ | 0.90609209 ↑ |
| 2024-10-23 04:58 |
44.8771175 | 273810298.24607 | 21549755.479652 | 0.15660751 ↑ | 2.73686516 ↑ |
| 2024-10-22 | 46.0129660 | 280740489.8871 | 23728469.032803 | 2.1398465 ↑ | 4.2514805 ↑ |
| 2024-10-21 | 45.0489869 | 274858930.67628 | 19745337.701499 | -1.71396264 ↓ | 14.92419062 ↑ |
| 2024-10-20 | 45.8504664 | 279749025.08746 | 24221377.616458 | 3.4466212 ↑ | 36.36233163 ↑ |
| 2024-10-19 | 44.3319183 | 270483855.76941 | 26197309.247165 | -3.10852943 ↓ | 28.20452814 ↑ |
| 2024-10-18 | 45.7542011 | 279161678.72152 | 32067583.210976 | 4.54422088 ↑ | 34.29624629 ↑ |
| 2024-10-17 | 43.7654045 | 267027365.42196 | 24900909.230897 | 0.34466657 ↑ | 39.08887624 ↑ |
| 2024-10-16 | 43.6150779 | 266110172.62926 | 38966089.668583 | -1.52422827 ↓ | 38.18587494 ↑ |
| 2024-10-15 | 44.2901611 | 270229080.67313 | 38630890.043418 | 13.12229256 ↑ | 32.21824262 ↑ |
| 2024-10-14 | 39.1524606 | 238882252.61317 | 16741710.495375 | 16.43282643 ↑ | 9.68396243 ↑ |
| 2024-10-13 | 33.6266514 | 205167442.83919 | 8403561.5875281 | -2.75428778 ↓ | -5.14355449 ↓ |
| 2024-10-12 | 34.5790581 | 210978394.98564 | 7287593.5084865 | 1.49532925 ↑ | 0.88799812 ↑ |
| 2024-10-11 | 34.0696054 | 207870053.27909 | 12659418.878059 | 8.27509034 ↑ | -1.35020117 ↓ |
| 2024-10-10 | 31.4729545 | 192027017.90453 | 8261871.9672799 | -0.3053183 ↓ | -3.41557904 ↓ |
| 2024-10-09 | 31.5627235 | 192574729.02745 | 9272733.3938525 | -5.78748897 ↓ | -3.5080927 ↓ |
| 2024-10-08 | 33.4977687 | 204381086.38913 | 12268798.696062 | -6.15741791 ↓ | -1.8712254 ↓ |
| 2024-10-07 | 35.6957022 | 217791413.91996 | 9055531.1524429 | 0.69297107 ↑ | -7.45546476 ↓ |
| 2024-10-06 | 35.4500437 | 216292568.98333 | 9051314.2115042 | 3.42918902 ↑ | -13.49300068 ↓ |
| 2024-10-05 | 34.2802876 | 209155495.94898 | 6980587.3656006 | -0.76721114 ↓ | -15.12483302 ↓ |
| 2024-10-04 | 34.5359096 | 210715131.45235 | 9738964.8696403 | 6.1732096 ↑ | -17.74519669 ↓ |
| 2024-10-03 | 32.5859535 | 196210920.61859 | 7915432.0794539 | -0.58638476 ↓ | -19.06472715 ↓ |
| 2024-10-02 | 32.7176963 | 197004188.60855 | 11244231.842682 | -4.15637884 ↓ | -17.27886818 ↓ |
| 2024-10-01 | 34.1365403 | 205547522.3387 | 18153172.926272 | -11.49774181 ↓ | -16.01802043 ↓ |
| 2024-09-30 | 38.5328197 | 232018990.42593 | 14252840.748476 | -5.89565504 ↓ | 4.41049478 ↑ |
| 2024-09-29 | 40.9793935 | 246750629.6098 | 12599855.063104 | 1.47515762 ↑ | 13.25507804 ↑ |
| 2024-09-28 | 40.3836707 | 242961665.11772 | 10979739.938753 | -3.81747784 ↓ | 9.97449023 ↑ |
| 2024-09-27 | 41.9864959 | 252604797.26948 | 10193606.759199 | 4.13819894 ↑ | 13.34384712 ↑ |
| 2024-09-26 | 40.2617454 | 242228121.25513 | 9755730.7965198 | 1.56823571 ↑ | 17.71665957 ↑ |
| 2024-09-25 | 39.5517997 | 237956850.69341 | 12233154.137922 | -2.69551616 ↓ | 24.71365175 ↑ |
| 2024-09-24 | 40.7437667 | 245128122.65656 | 17873966.746274 | 10.4013896 ↑ | 29.30019006 ↑ |
| 2024-09-23 | 36.9051212 | 219819240.98947 | 17253518.048269 | 1.8066677 ↑ | 25.19907184 ↑ |
| 2024-09-22 | 36.2502006 | 215918314.53779 | 7436747.7216377 | -1.35631067 ↓ | 17.50435998 ↑ |
| 2024-09-21 | 36.7486261 | 218887103.67657 | 4812648.0805715 | -0.79065151 ↓ | 13.17775253 ↑ |
| 2024-09-20 | 37.0414952 | 220631530.21029 | 19191500.496389 | 8.3013428 ↑ | 10.57111633 ↑ |
| 2024-09-19 | 34.2022493 | 203720031.99675 | 8181826.4099692 | 7.75153247 ↑ | 12.23559596 ↑ |
| 2024-09-18 | 31.7417753 | 189064626.11459 | 5761650.0742455 | 0.73240425 ↑ | 7.12502154 ↑ |
| 2024-09-17 | 31.5109875 | 187689976.75167 | 8628780.4773052 | 6.89969985 ↑ | 2.99653493 ↑ |
| 2024-09-16 | 29.4771524 | 175575775.24715 | 5969792.3220711 | -4.45035131 ↓ | -3.03035376 ↓ |
| 2024-09-15 | 30.8500898 | 183753449.2936 | 4716795.0119562 | -4.98845268 ↓ | 5.9237184 ↑ |
| 2024-09-14 | 32.4737585 | 193424562.95642 | 5119092.5400295 | -3.05235862 ↓ | 16.01047871 ↑ |
| 2024-09-13 | 33.5001549 | 199538123.09306 | 6863933.4570869 | 9.93165445 ↑ | 21.61119063 ↑ |
| 2024-09-12 | 30.4550877 | 181400684.89892 | 4215624.9153254 | 2.83885854 ↑ | 2.88510835 ↑ |
| 2024-09-11 | 29.6305894 | 176489697.17197 | 5686258.9187277 | -3.14971756 ↓ | -3.86796569 ↓ |
| 2024-09-10 | 30.5896528 | 182202199.51465 | 4623749.1691872 | 0.68407548 ↑ | -0.66920956 ↓ |
| 2024-09-09 | 30.3983293 | 181062612.94127 | 5933245.379503 | 4.37259981 ↑ | -4.73253351 ↓ |
| 2024-09-08 | 29.1248176 | 173477151.35468 | 4546934.9969072 | 3.99613086 ↑ | -3.85317328 ↓ |
| 2024-09-07 | 27.9920908 | 166730251.53209 | 3624527.697306 | 1.57741592 ↑ | -11.19256773 ↓ |
| 2024-09-06 | 27.5469344 | 164078751.35171 | 6779378.2763392 | -6.97894681 ↓ | -14.34921227 ↓ |
| 2024-09-05 | 29.6010649 | 176313839.59401 | 4977459.5176452 | -3.9604254 ↓ | -9.71290911 ↓ |
| 2024-09-04 | 30.8217368 | 183584569.51936 | 5596729.9277699 | 0.08441419 ↑ | -6.23965362 ↓ |
| 2024-09-03 | 30.7746621 | 183304176.56017 | 3672510.4153631 | -3.55311782 ↓ | -7.29177067 ↓ |
| 2024-09-02 | 31.9084053 | 190057130.33048 | 4510266.6349151 | 5.33600439 ↑ | -11.72713567 ↓ |
| 2024-09-01 | 30.2920217 | 180429409.14572 | 4121442.6358957 | -3.88451859 ↓ | -23.03765421 ↓ |
| 2024-08-31 | 31.5162774 | 187721485.12923 | 3306611.5522037 | -2.00746323 ↓ | -21.34949642 ↓ |
| 2024-08-30 | 32.1619160 | 191567124.71805 | 4973021.2310054 | -1.93143466 ↓ | -15.91577551 ↓ |
| 2024-08-29 | 32.7953365 | 195339988.97521 | 4614391.7943718 | -0.28943545 ↓ | -2.70791684 ↓ |
| 2024-08-28 | 32.8905334 | 195907013.31969 | 7566348.387913 | -0.91773871 ↓ | -0.50493784 ↓ |
| 2024-08-27 | 33.1586328 | 197503903.51831 | 6353275.4718666 | -8.18201327 ↓ | 6.42168952 ↑ |
| 2024-08-26 | 36.1134392 | 215103718.29617 | 7210038.7006392 | -8.18943338 ↓ | 15.35330588 ↑ |
| 2024-08-25 | 39.3347308 | 234290807.92832 | 6815644.6663972 | -1.91701173 ↓ | 23.94341852 ↑ |
| 2024-08-24 | 40.1035200 | 238869973.33807 | 9301166.1576305 | 4.84486272 ↑ | 28.97171559 ↑ |
| 2024-08-23 | 38.2496434 | 227827664.33094 | 10635056.278631 | 13.47306908 ↑ | 22.82548356 ↑ |
| 2024-08-22 | 33.6770274 | 200591634.8037 | 6364099.0933796 | 1.74999943 ↑ | 7.93827921 ↑ |
| 2024-08-21 | 33.1031435 | 197173390.49222 | 6090496.6964354 | 6.21079161 ↑ | 1.73669839 ↑ |
| 2024-08-20 | 31.1577771 | 185586137.94707 | 4758445.163918 | -0.47603683 ↓ | -7.92545543 ↓ |
| 2024-08-19 | 31.3059316 | 186468595.76361 | 4690336.3376026 | -1.37531928 ↓ | -5.74990696 ↓ |
| 2024-08-18 | 31.7113242 | 188724692.91883 | 3907454.3598986 | 1.96902117 ↑ | 1.81712396 ↑ |
| 2024-08-17 | 31.0989788 | 185080420.26343 | 3484899.681083 | -0.1363995 ↓ | -6.3116471 ↓ |
| 2024-08-16 | 31.1414555 | 185333213.84705 | 4867558.2733193 | -0.18238329 ↓ | -4.84798453 ↓ |
| 2024-08-15 | 31.1983561 | 185671848.27972 | 6836957.2285042 | -4.18816265 ↓ | -7.40426599 ↓ |
| 2024-08-14 | 32.5621103 | 193788005.12388 | 7950461.8422805 | -3.72583754 ↓ | 11.15443133 ↑ |
| 2024-08-13 | 33.8222732 | 200611210.72298 | 9272827.2774634 | 1.729193 ↑ | 9.29227714 ↑ |
| 2024-08-12 | 33.2473622 | 197201221.00637 | 11175152.170832 | 6.74895727 ↑ | 18.76504154 ↑ |
| 2024-08-11 | 31.1453742 | 184733627.43109 | 9001366.7158678 | -6.1718769 ↓ | -5.60962813 ↓ |
| 2024-08-10 | 33.1940714 | 196885135.63446 | 6279207.8786995 | 1.42373694 ↑ | -7.88469066 ↓ |
| 2024-08-09 | 32.6958864 | 193930233.58286 | 9965855.7924385 | -2.54374654 ↓ | -16.9030073 ↓ |
| 2024-08-08 | 33.6930815 | 199844931.45156 | 11515689.115257 | 15.01512905 ↑ | -20.68126015 ↓ |
| 2024-08-07 | 29.2944779 | 173755342.54399 | 10972892.362171 | -5.33870473 ↓ | -34.13787494 ↓ |
| 2024-08-06 | 30.9466269 | 183554790.84872 | 15967488.803498 | 10.54643703 ↑ | -34.23639074 ↓ |
| 2024-08-05 | 27.9942328 | 165903182.99493 | 40063450.09692 | -15.1595988 ↓ | -41.58150119 ↓ |
| 2024-08-04 | 32.9963465 | 195547381.48292 | 11402532.02594 | -8.43338772 ↓ | -32.17592525 ↓ |
| 2024-08-03 | 36.0353470 | 213557514.69442 | 10568667.000183 | -8.41545737 ↓ | -27.3009871 ↓ |
| 2024-08-02 | 39.3465382 | 233180740.50439 | 10953988.42616 | -7.37214625 ↓ | -20.08801358 ↓ |
| 2024-08-01 | 42.5028543 | 241685439.85084 | 12357958.271959 | -4.41257097 ↓ | -5.40735007 ↓ |
| 2024-07-31 | 44.4784887 | 252919557.80864 | 8829416.573614 | -5.480298 ↓ | -7.9299324 ↓ |
| 2024-07-30 | 47.0573730 | 267583956.00917 | 8110555.5504 | -1.80044902 ↓ | -5.31798493 ↓ |
| 2024-07-29 | 47.9201509 | 272489999.52158 | 11506489.089467 | -1.50000718 ↓ | -1.1225971 ↓ |
| 2024-07-28 | 48.6593652 | 276693419.20205 | 8098628.7815289 | -1.7721968 ↓ | -2.14090249 ↓ |
| 2024-07-27 | 49.5678629 | 281859441.04345 | 9883196.3842999 | 0.67128059 ↑ | -0.45966495 ↓ |
| 2024-07-26 | 49.2373422 | 279979989.70295 | 15348921.04191 | 9.62326828 ↑ | 0.54398629 ↑ |
| 2024-07-25 | 44.9150467 | 255401972.68662 | 15108110.665747 | -7.02626126 ↓ | -3.15250174 ↓ |
| 2024-07-24 | 48.3093907 | 274703347.57064 | 10940437.471521 | -2.79885655 ↓ | 5.05110506 ↑ |
| 2024-07-23 | 49.7004346 | 282613288.08931 | 21640813.488612 | 2.55080186 ↑ | 6.00460518 ↑ |
| 2024-07-22 | 48.4642087 | 275583694.08772 | 22755063.088388 | -2.56255313 ↓ | 5.98075393 ↑ |
| 2024-07-21 | 49.7387916 | 282831398.95722 | 11343789.837031 | -0.11641224 ↓ | 20.80073246 ↑ |
| 2024-07-20 | 49.7967612 | 283161033.05102 | 15669988.816013 | 1.686335 ↑ | 23.16867339 ↑ |
| 2024-07-19 | 48.9709469 | 278465177.30661 | 16544922.310522 | 5.59298149 ↑ | 22.15319154 ↑ |
| 2024-07-18 | 46.3770851 | 263715611.94255 | 12453503.793636 | 0.84921317 ↑ | 15.12148112 ↑ |
| 2024-07-17 | 46.0141938 | 261652090.69482 | 15257747.711507 | -1.81086897 ↓ | 13.25235388 ↑ |
| 2024-07-16 | 46.8851655 | 266604726.85684 | 15749402.872427 | 2.52772772 ↑ | 17.46668577 ↑ |
| 2024-07-15 | 45.7292545 | 260031830.19304 | 18421164.61424 | 11.06275918 ↑ | 17.02954789 ↑ |
| 2024-07-14 | 41.1742467 | 234130533.13993 | 10213665.362554 | 1.84150996 ↑ | 9.07150566 ↑ |
| 2024-07-13 | 40.4297292 | 229896957.77278 | 9177444.9441857 | 0.84796738 ↑ | 1.99545698 ↑ |
| 2024-07-12 | 40.0897810 | 227963898.28803 | 10764192.487296 | -0.48544559 ↓ | 11.3914077 ↑ |
| 2024-07-11 | 40.2853444 | 229075937.32233 | 10515814.202341 | -0.89182211 ↓ | -0.15683512 ↓ |
| 2024-07-10 | 40.6478509 | 231137270.59777 | 9519915.8927253 | 1.83963899 ↑ | -11.01913531 ↓ |
| 2024-07-09 | 39.9135850 | 226961989.35918 | 9472425.2368849 | 2.14618335 ↑ | -17.2287523 ↓ |
| 2024-07-08 | 39.0749647 | 222193313.46841 | 16839603.267559 | 3.51046027 ↑ | -18.01758409 ↓ |
| 2024-07-07 | 37.7497738 | 214657835.44407 | 11139095.346995 | -4.76549045 ↓ | -21.49282681 ↓ |
| 2024-07-06 | 39.6387549 | 225399213.43046 | 17256391.112102 | 10.1382099 ↑ | -14.55729139 ↓ |
| 2024-07-05 | 35.9900120 | 204651241.05359 | 30063994.071521 | -10.80238351 ↓ | -23.8899954 ↓ |
| 2024-07-04 | 40.3486252 | 229435773.18457 | 15319871.816188 | -11.6741604 ↓ | -17.48530643 ↓ |
| 2024-07-03 | 45.6815643 | 259760647.86546 | 12848222.785565 | -5.26734019 ↓ | -6.17692783 ↓ |
| 2024-07-02 | 48.2215578 | 274203900.1076 | 8442046.5769346 | 1.17270332 ↑ | -2.96060627 ↓ |
| 2024-07-01 | 47.6626167 | 271025574.2067 | 11968361.122264 | -0.87735838 ↓ | 0.82361735 ↑ |
| 2024-06-30 | 48.0844900 | 273424486.85951 | 8407716.3426104 | 3.64778299 ↑ | 1.58334956 ↑ |
| 2024-06-29 | 46.3922031 | 263801577.79031 | 6139059.93667 | -1.89192503 ↓ | -5.30752268 ↓ |
| 2024-06-28 | 47.2868346 | 268888751.37728 | 10521566.273962 | -3.29636648 ↓ | -5.59027081 ↓ |
| 2024-06-27 | 48.8987154 | 278054444.90498 | 11312590.606832 | 0.43061744 ↑ | -3.96435006 ↓ |
| 2024-06-26 | 48.6890519 | 276862227.87507 | 13601311.015504 | -2.01983733 ↓ | -8.35633185 ↓ |
| 2024-06-25 | 49.6927649 | 282569675.65478 | 19909977.630226 | 5.1181127 ↑ | -5.93840581 ↓ |
| 2024-06-24 | 47.2732659 | 268811595.26474 | 19082038.206329 | -0.13044346 ↓ | -17.5512856 ↓ |
| 2024-06-23 | 47.3350113 | 269162700.41501 | 9611212.9902915 | -3.38312941 ↓ | -22.07744055 ↓ |
| 2024-06-22 | 48.9924907 | 278587682.21516 | 10540937.824982 | -2.184872 ↓ | -19.28470836 ↓ |
| 2024-06-21 | 50.0868237 | 284810425.46583 | 15279964.421182 | -1.6309402 ↓ | -14.32659025 ↓ |
| 2024-06-20 | 50.9172536 | 289532527.85778 | 15265759.115762 | -4.16235864 ↓ | -15.62098814 ↓ |
| 2024-06-19 | 53.1286589 | 302107317.91498 | 17708460.309994 | 0.56527075 ↑ | -12.81582251 ↓ |
| 2024-06-18 | 52.8300263 | 300409192.61433 | 21960916.540703 | -7.85980902 ↓ | -11.61386894 ↓ |
| 2024-06-17 | 57.3365713 | 326034914.19596 | 12553489.879255 | -5.6129436 ↓ | -11.09209533 ↓ |
| 2024-06-16 | 60.7462225 | 345423330.95189 | 5019531.1144347 | 0.07960393 ↑ | -9.22491943 ↓ |
| 2024-06-15 | 60.6990744 | 345155231.42257 | 7447917.0477325 | 3.93988868 ↑ | -8.92762417 ↓ |
| 2024-06-14 | 58.4625076 | 332437364.53112 | 10828520.904258 | -3.11715049 ↓ | -15.75367146 ↓ |
| 2024-06-13 | 60.3435054 | 343133347.35541 | 11118348.763887 | -0.97625286 ↓ | -20.51023799 ↓ |
| 2024-06-12 | 60.9384185 | 346516221.8834 | 12727644.697205 | 1.95170106 ↑ | -22.07329955 ↓ |
| 2024-06-11 | 59.7718507 | 339882727.09217 | 14338273.179186 | -7.3158739 ↓ | -21.14714827 ↓ |
| 2024-06-10 | 64.4898465 | 366710828.93169 | 8118738.4579854 | -3.63069874 ↓ | -14.83357768 ↓ |
| 2024-06-09 | 66.9194917 | 380526603.5452 | 6639902.5788302 | 0.51794482 ↑ | -12.17676263 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Metis worth?
As on today's crypto exchange rates, one Metis worth is $43.0161565.