Register to chat with like-minded investors on our interactive forums.METISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 77.21 | 0.00 | 0.00% | 77.21 | 77.21 | 77.21 | 0.00 |
| May 31 2024 | 77.21 | 1.03 | 1.36% | 77.01 | 78.15 | 76.88 | 11.00 |
| May 30 2024 | 76.18 | 0.00 | 0.00% | 76.18 | 76.18 | 76.18 | 0.00 |
| May 29 2024 | 76.18 | 0.00 | 0.00% | 76.18 | 76.18 | 76.18 | 0.00 |
| May 28 2024 | 76.18 | -2.98 | -3.77% | 77.80 | 79.00 | 76.00 | 61.00 |
| May 27 2024 | 79.16 | -1.75 | -2.16% | 80.18 | 84.19 | 78.37 | 43.00 |
| May 26 2024 | 80.92 | 5.38 | 7.12% | 75.40 | 83.08 | 75.40 | 208.00 |
| May 25 2024 | 75.54 | 1.29 | 1.73% | 73.74 | 76.26 | 73.74 | 41.00 |
| May 24 2024 | 74.25 | -2.17 | -2.84% | 80.11 | 80.11 | 72.10 | 140.00 |
| May 23 2024 | 76.42 | 0.060 | 0.07% | 76.34 | 77.24 | 76.29 | 36.00 |
| May 22 2024 | 76.36 | -3.97 | -4.95% | 78.99 | 78.99 | 73.82 | 67.00 |
| May 21 2024 | 80.34 | -0.460 | -0.57% | 79.78 | 82.40 | 76.49 | 109.00 |
| May 20 2024 | 80.80 | 20.89 | 34.88% | 60.00 | 80.80 | 59.42 | 9.00 |
| May 19 2024 | 59.91 | -1.14 | -1.87% | 61.59 | 61.79 | 59.91 | 14.00 |
| May 18 2024 | 61.05 | -0.930 | -1.49% | 62.01 | 62.07 | 61.05 | 9.00 |
| May 17 2024 | 61.97 | 4.74 | 8.27% | 58.60 | 61.97 | 58.60 | 15.00 |
| May 16 2024 | 57.24 | -1.36 | -2.32% | 57.80 | 59.17 | 57.24 | 15.00 |
| May 15 2024 | 58.60 | 2.76 | 4.94% | 54.27 | 58.60 | 54.27 | 13.00 |
| May 14 2024 | 55.84 | -1.92 | -3.32% | 55.88 | 55.88 | 55.77 | 0.00 |
| May 13 2024 | 57.76 | -0.440 | -0.76% | 56.97 | 57.76 | 55.51 | 14.00 |
| May 12 2024 | 58.21 | 0.00 | 0.00% | 58.21 | 58.21 | 58.21 | 0.00 |
| May 11 2024 | 58.21 | -0.870 | -1.47% | 58.51 | 59.03 | 57.97 | 2.00 |
| May 10 2024 | 59.07 | -1.51 | -2.49% | 61.30 | 61.30 | 58.17 | 20.00 |
| May 09 2024 | 60.58 | 1.63 | 2.76% | 58.77 | 60.58 | 57.85 | 4.00 |
| May 08 2024 | 58.95 | -4.95 | -7.74% | 57.55 | 58.95 | 57.55 | 1.00 |
| May 07 2024 | 63.90 | 0.00 | 0.00% | 63.90 | 63.90 | 63.90 | 0.00 |
| May 06 2024 | 63.90 | -4.61 | -6.73% | 62.90 | 63.90 | 62.00 | 2.00 |
| May 05 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| May 04 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| May 03 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| May 02 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| May 01 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| Apr 30 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| Apr 29 2024 | 68.51 | 0.00 | 0.00% | 68.51 | 68.51 | 68.51 | 0.00 |
| Apr 28 2024 | 68.51 | -0.700 | -1.01% | 66.53 | 69.46 | 65.23 | 1.00 |
| Apr 27 2024 | 69.21 | 0.00 | 0.00% | 69.21 | 69.21 | 69.21 | 0.00 |
| Apr 26 2024 | 69.21 | 0.00 | 0.00% | 69.21 | 69.21 | 69.21 | 0.00 |
| Apr 25 2024 | 69.21 | 0.00 | 0.00% | 69.21 | 69.21 | 69.21 | 0.00 |
| Apr 24 2024 | 69.21 | 0.00 | 0.00% | 69.21 | 69.21 | 69.21 | 0.00 |
| Apr 23 2024 | 69.21 | 0.890 | 1.30% | 68.64 | 69.42 | 66.75 | 33.00 |
| Apr 22 2024 | 68.32 | 5.57 | 8.88% | 66.79 | 68.59 | 66.79 | 8.00 |
| Apr 21 2024 | 62.75 | 0.00 | 0.00% | 62.75 | 62.75 | 62.75 | 0.00 |
| Apr 20 2024 | 62.75 | 0.00 | 0.00% | 62.75 | 62.75 | 62.75 | 0.00 |
| Apr 19 2024 | 62.75 | 5.43 | 9.47% | 58.73 | 63.13 | 55.58 | 48.00 |
| Apr 18 2024 | 57.32 | -2.79 | -4.64% | 56.65 | 58.43 | 55.62 | 18.00 |
| Apr 17 2024 | 60.11 | 0.00 | 0.00% | 60.11 | 60.11 | 60.11 | 0.00 |
| Apr 16 2024 | 60.11 | 0.00 | 0.00% | 60.11 | 60.11 | 60.11 | 0.00 |
| Apr 15 2024 | 60.11 | 0.00 | 0.00% | 60.11 | 60.11 | 60.11 | 0.00 |
| Apr 14 2024 | 60.11 | -30.68 | -33.79% | 55.65 | 62.22 | 54.56 | 22.00 |
| Apr 13 2024 | 90.79 | 0.00 | 0.00% | 90.79 | 90.79 | 90.79 | 0.00 |
| Apr 12 2024 | 90.79 | 0.00 | 0.00% | 90.79 | 90.79 | 90.79 | 0.00 |
| Apr 11 2024 | 90.79 | 0.00 | 0.00% | 90.79 | 90.79 | 90.79 | 0.00 |
| Apr 10 2024 | 90.79 | -5.80 | -6.01% | 91.34 | 92.10 | 89.08 | 24.00 |
| Apr 09 2024 | 96.59 | 0.00 | 0.00% | 96.59 | 96.59 | 96.59 | 0.00 |
| Apr 08 2024 | 96.59 | 6.80 | 7.58% | 89.59 | 97.18 | 89.59 | 32.00 |
| Apr 07 2024 | 89.78 | 1.20 | 1.36% | 87.18 | 89.78 | 86.86 | 22.00 |
| Apr 06 2024 | 88.58 | 4.09 | 4.84% | 85.63 | 88.58 | 85.50 | 12.00 |
| Apr 05 2024 | 84.49 | -4.51 | -5.07% | 87.69 | 87.97 | 83.08 | 75.00 |
| Apr 04 2024 | 89.00 | 2.14 | 2.46% | 87.70 | 89.93 | 87.31 | 44.00 |
| Apr 03 2024 | 86.86 | -2.96 | -3.30% | 87.46 | 89.32 | 85.94 | 16.00 |
| Apr 02 2024 | 89.82 | -14.15 | -13.61% | 96.41 | 96.81 | 89.82 | 8.00 |
| Apr 01 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 31 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 30 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 29 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 28 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 27 2024 | 103.97 | 0.00 | 0.00% | 103.97 | 103.97 | 103.97 | 0.00 |
| Mar 26 2024 | 103.97 | 6.14 | 6.28% | 107.00 | 111.96 | 102.94 | 14.00 |
| Mar 25 2024 | 97.83 | 0.00 | 0.00% | 97.83 | 97.83 | 97.83 | 0.00 |
| Mar 24 2024 | 97.83 | 0.00 | 0.00% | 97.83 | 97.83 | 97.83 | 0.00 |
| Mar 23 2024 | 97.83 | -0.840 | -0.85% | 98.70 | 101.58 | 97.83 | 24.00 |
| Mar 22 2024 | 98.67 | -4.35 | -4.22% | 104.33 | 109.71 | 97.02 | 131.00 |
| Mar 21 2024 | 103.02 | -1.53 | -1.47% | 102.83 | 104.61 | 100.47 | 6.00 |
| Mar 20 2024 | 104.56 | 17.40 | 19.97% | 90.15 | 110.15 | 86.97 | 62.00 |
| Mar 19 2024 | 87.15 | -7.40 | -7.82% | 94.55 | 95.22 | 85.33 | 90.00 |
| Mar 18 2024 | 94.55 | -10.38 | -9.89% | 102.83 | 108.58 | 93.25 | 160.00 |
| Mar 17 2024 | 104.93 | 1.81 | 1.75% | 103.98 | 106.10 | 98.28 | 106.00 |
| Mar 16 2024 | 103.12 | -10.61 | -9.33% | 114.18 | 116.77 | 100.49 | 155.00 |
| Mar 15 2024 | 113.73 | -12.24 | -9.72% | 126.61 | 126.90 | 107.82 | 162.00 |
| Mar 14 2024 | 125.97 | -5.78 | -4.39% | 134.23 | 135.58 | 118.38 | 100.00 |
| Mar 13 2024 | 131.75 | 1.19 | 0.91% | 131.22 | 138.61 | 127.91 | 58.00 |
| Mar 12 2024 | 130.56 | -4.26 | -3.16% | 134.16 | 135.59 | 125.44 | 31.00 |
| Mar 11 2024 | 134.82 | 26.24 | 24.16% | 106.46 | 147.71 | 105.95 | 65.00 |
| Mar 10 2024 | 108.58 | 10.43 | 10.63% | 103.95 | 111.60 | 103.75 | 71.00 |
| Mar 09 2024 | 98.15 | 0.00 | 0.00% | 98.15 | 98.15 | 98.15 | 0.00 |
| Mar 08 2024 | 98.15 | 0.00 | 0.00% | 98.15 | 98.15 | 98.15 | 0.00 |
| Mar 07 2024 | 98.15 | -0.080 | -0.08% | 98.91 | 103.63 | 97.63 | 41.00 |
| Mar 06 2024 | 98.23 | 5.34 | 5.75% | 95.14 | 98.60 | 91.26 | 41.00 |
| Mar 05 2024 | 92.89 | -2.81 | -2.94% | 97.13 | 108.80 | 73.84 | 31.00 |
| Mar 04 2024 | 95.71 | -10.01 | -9.47% | 104.44 | 107.23 | 92.17 | 60.00 |
| Mar 03 2024 | 105.72 | -1.74 | -1.62% | 107.75 | 109.43 | 103.03 | 41.00 |
| Mar 02 2024 | 107.46 | -5.75 | -5.08% | 113.10 | 113.34 | 104.84 | 35.00 |
