Register to chat with like-minded investors on our interactive forums.METISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 76.46 | -1.07 | -1.38% | 77.57 | 78.55 | 75.20 | 2,030.00 |
| Jun 01 2024 | 77.53 | 0.150 | 0.19% | 77.17 | 80.11 | 76.96 | 2,544.00 |
| May 31 2024 | 77.38 | 0.830 | 1.08% | 76.49 | 79.85 | 75.08 | 2,782.00 |
| May 30 2024 | 76.55 | 1.97 | 2.64% | 74.88 | 80.00 | 74.78 | 3,796.00 |
| May 29 2024 | 74.58 | -1.93 | -2.52% | 76.28 | 77.60 | 73.85 | 2,598.00 |
| May 28 2024 | 76.51 | -2.16 | -2.75% | 78.55 | 79.02 | 75.82 | 3,393.00 |
| May 27 2024 | 78.67 | -1.56 | -1.94% | 80.20 | 84.40 | 77.97 | 4,696.00 |
| May 26 2024 | 80.23 | 5.20 | 6.93% | 75.35 | 83.88 | 75.22 | 7,795.00 |
| May 25 2024 | 75.03 | 0.840 | 1.13% | 73.90 | 76.65 | 73.56 | 3,154.00 |
| May 24 2024 | 74.19 | -4.48 | -5.69% | 78.40 | 80.67 | 72.06 | 7,139.00 |
| May 23 2024 | 78.67 | 2.40 | 3.15% | 76.00 | 82.57 | 75.64 | 7,817.00 |
| May 22 2024 | 76.27 | -3.68 | -4.60% | 78.53 | 79.61 | 73.46 | 6,280.00 |
| May 21 2024 | 79.95 | 0.660 | 0.83% | 78.52 | 82.95 | 73.40 | 9,599.00 |
| May 20 2024 | 79.29 | 20.06 | 33.87% | 59.21 | 81.50 | 58.22 | 3,599.00 |
| May 19 2024 | 59.23 | -2.29 | -3.72% | 61.36 | 62.23 | 58.53 | 2,312.00 |
| May 18 2024 | 61.52 | 0.260 | 0.42% | 61.12 | 63.16 | 60.90 | 1,823.00 |
| May 17 2024 | 61.26 | 3.03 | 5.20% | 58.15 | 62.70 | 57.36 | 2,935.00 |
| May 16 2024 | 58.23 | -0.120 | -0.21% | 58.15 | 59.13 | 56.42 | 2,160.00 |
| May 15 2024 | 58.35 | 4.28 | 7.92% | 54.30 | 58.65 | 53.75 | 2,417.00 |
| May 14 2024 | 54.07 | -2.34 | -4.15% | 56.37 | 56.81 | 54.05 | 1,877.00 |
| May 13 2024 | 56.41 | -1.60 | -2.76% | 58.20 | 58.60 | 55.00 | 2,336.00 |
| May 12 2024 | 58.01 | 0.200 | 0.35% | 57.71 | 59.10 | 57.54 | 1,161.00 |
| May 11 2024 | 57.81 | -1.15 | -1.95% | 58.75 | 59.05 | 57.51 | 1,586.00 |
| May 10 2024 | 58.96 | -2.56 | -4.16% | 61.42 | 61.70 | 57.95 | 3,527.00 |
| May 09 2024 | 61.52 | 3.39 | 5.83% | 58.14 | 61.67 | 57.09 | 2,424.00 |
| May 08 2024 | 58.13 | -0.040 | -0.07% | 58.00 | 59.85 | 57.25 | 2,294.00 |
| May 07 2024 | 58.17 | -0.930 | -1.57% | 58.85 | 60.46 | 57.83 | 1,989.00 |
| May 06 2024 | 59.10 | -3.22 | -5.17% | 62.15 | 64.58 | 58.68 | 2,992.00 |
| May 05 2024 | 62.32 | 0.990 | 1.61% | 61.36 | 62.80 | 60.11 | 2,183.00 |
| May 04 2024 | 61.33 | -0.340 | -0.55% | 61.56 | 62.66 | 60.85 | 2,516.00 |
| May 03 2024 | 61.67 | 2.00 | 3.35% | 59.70 | 62.30 | 57.96 | 2,171.00 |
| May 02 2024 | 59.67 | 0.290 | 0.49% | 59.39 | 60.40 | 57.16 | 2,960.00 |
| May 01 2024 | 59.38 | 0.170 | 0.29% | 58.92 | 60.50 | 54.27 | 4,096.00 |
| Apr 30 2024 | 59.21 | -5.13 | -7.97% | 64.24 | 65.18 | 56.14 | 3,661.00 |
| Apr 29 2024 | 64.34 | -1.77 | -2.68% | 65.90 | 66.95 | 63.00 | 2,432.00 |
| Apr 28 2024 | 66.11 | 1.90 | 2.96% | 64.21 | 69.68 | 64.21 | 3,078.00 |
| Apr 27 2024 | 64.21 | 2.34 | 3.78% | 61.89 | 65.47 | 60.03 | 2,761.00 |
| Apr 26 2024 | 61.87 | -2.51 | -3.90% | 64.42 | 64.52 | 61.16 | 1,696.00 |
| Apr 25 2024 | 64.38 | -0.350 | -0.54% | 64.77 | 65.93 | 62.37 | 3,074.00 |
| Apr 24 2024 | 64.73 | -2.96 | -4.37% | 67.53 | 70.53 | 63.86 | 5,154.00 |
| Apr 23 2024 | 67.69 | -0.660 | -0.97% | 68.26 | 70.18 | 65.95 | 3,906.00 |
| Apr 22 2024 | 68.35 | 2.87 | 4.38% | 65.88 | 70.76 | 65.20 | 4,476.00 |
| Apr 21 2024 | 65.48 | -1.79 | -2.66% | 67.21 | 67.74 | 64.39 | 3,383.00 |
| Apr 20 2024 | 67.27 | 5.05 | 8.12% | 62.04 | 67.80 | 61.05 | 3,108.00 |
| Apr 19 2024 | 62.22 | 3.15 | 5.33% | 58.94 | 64.09 | 54.94 | 6,445.00 |
| Apr 18 2024 | 59.07 | 2.45 | 4.33% | 56.84 | 59.48 | 55.56 | 4,512.00 |
| Apr 17 2024 | 56.62 | -1.68 | -2.88% | 58.05 | 59.04 | 54.66 | 6,230.00 |
| Apr 16 2024 | 58.30 | 1.22 | 2.14% | 56.85 | 59.03 | 54.50 | 5,409.00 |
| Apr 15 2024 | 57.08 | -3.52 | -5.81% | 60.28 | 63.59 | 55.50 | 7,533.00 |
| Apr 14 2024 | 60.60 | 3.62 | 6.35% | 56.80 | 61.20 | 54.38 | 9,433.00 |
| Apr 13 2024 | 56.98 | -11.35 | -16.61% | 68.02 | 69.13 | 52.34 | 9,181.00 |
| Apr 12 2024 | 68.33 | -18.68 | -21.47% | 86.82 | 89.00 | 62.59 | 5,858.00 |
| Apr 11 2024 | 87.01 | -3.75 | -4.13% | 90.94 | 90.94 | 86.18 | 3,175.00 |
| Apr 10 2024 | 90.76 | -0.160 | -0.18% | 90.63 | 92.55 | 86.30 | 4,326.00 |
| Apr 09 2024 | 90.92 | -5.42 | -5.63% | 96.05 | 97.10 | 90.36 | 3,905.00 |
| Apr 08 2024 | 96.34 | 7.00 | 7.84% | 89.51 | 97.58 | 88.13 | 4,210.00 |
| Apr 07 2024 | 89.34 | 1.57 | 1.79% | 87.74 | 89.72 | 86.72 | 3,056.00 |
| Apr 06 2024 | 87.77 | 2.42 | 2.84% | 85.00 | 88.59 | 84.75 | 2,350.00 |
| Apr 05 2024 | 85.35 | -3.76 | -4.22% | 89.12 | 89.39 | 82.39 | 2,771.00 |
| Apr 04 2024 | 89.11 | 0.820 | 0.93% | 88.03 | 90.96 | 85.57 | 4,220.00 |
| Apr 03 2024 | 88.29 | -0.710 | -0.80% | 89.12 | 90.54 | 86.56 | 4,635.00 |
| Apr 02 2024 | 89.00 | -8.82 | -9.02% | 97.48 | 98.11 | 87.08 | 6,727.00 |
| Apr 01 2024 | 97.82 | -5.35 | -5.19% | 102.85 | 104.62 | 95.00 | 6,017.00 |
| Mar 31 2024 | 103.17 | 6.57 | 6.80% | 96.60 | 105.02 | 96.03 | 4,936.00 |
| Mar 30 2024 | 96.60 | -1.55 | -1.58% | 98.59 | 99.38 | 95.46 | 5,376.00 |
| Mar 29 2024 | 98.15 | -3.63 | -3.57% | 101.67 | 103.17 | 97.04 | 5,826.00 |
| Mar 28 2024 | 101.78 | 0.550 | 0.54% | 101.40 | 103.99 | 100.09 | 5,934.00 |
| Mar 27 2024 | 101.23 | -2.60 | -2.50% | 103.90 | 106.87 | 99.06 | 11,381.00 |
| Mar 26 2024 | 103.83 | -3.97 | -3.68% | 107.12 | 112.46 | 101.11 | 19,385.00 |
| Mar 25 2024 | 107.80 | 6.54 | 6.46% | 100.42 | 111.19 | 99.61 | 16,786.00 |
| Mar 24 2024 | 101.26 | 4.99 | 5.18% | 96.59 | 102.99 | 95.70 | 13,523.00 |
| Mar 23 2024 | 96.27 | -3.03 | -3.05% | 99.53 | 101.87 | 96.27 | 11,818.00 |
| Mar 22 2024 | 99.30 | -6.44 | -6.09% | 105.58 | 111.17 | 96.70 | 16,305.00 |
| Mar 21 2024 | 105.74 | 1.51 | 1.45% | 103.22 | 107.85 | 100.20 | 17,375.00 |
| Mar 20 2024 | 104.23 | 14.42 | 16.06% | 89.92 | 110.68 | 87.18 | 18,919.00 |
| Mar 19 2024 | 89.81 | -5.09 | -5.36% | 94.94 | 96.24 | 84.98 | 16,910.00 |
| Mar 18 2024 | 94.90 | -9.94 | -9.48% | 104.03 | 108.11 | 93.23 | 13,640.00 |
| Mar 17 2024 | 104.84 | 1.00 | 0.96% | 106.03 | 107.18 | 99.24 | 10,276.00 |
| Mar 16 2024 | 103.84 | -10.08 | -8.85% | 114.43 | 117.25 | 101.31 | 9,866.00 |
| Mar 15 2024 | 113.92 | -18.85 | -14.20% | 126.86 | 127.90 | 110.00 | 8,932.00 |
| Mar 14 2024 | 132.77 | 0.00 | 0.00% | 132.77 | 132.77 | 132.77 | 0.00 |
| Mar 13 2024 | 132.77 | 1.48 | 1.13% | 131.73 | 139.03 | 127.79 | 9,812.00 |
| Mar 12 2024 | 131.29 | -4.59 | -3.38% | 138.17 | 138.20 | 125.02 | 9,414.00 |
| Mar 11 2024 | 135.88 | 26.35 | 24.06% | 109.06 | 148.97 | 106.33 | 10,313.00 |
| Mar 10 2024 | 109.53 | 5.10 | 4.88% | 104.09 | 112.09 | 103.95 | 9,849.00 |
| Mar 09 2024 | 104.43 | 7.64 | 7.89% | 96.78 | 106.53 | 96.63 | 10,188.00 |
| Mar 08 2024 | 96.79 | -2.86 | -2.87% | 99.77 | 100.82 | 94.93 | 12,562.00 |
| Mar 07 2024 | 99.65 | 0.570 | 0.58% | 99.05 | 104.28 | 97.44 | 11,463.00 |
| Mar 06 2024 | 99.08 | 3.90 | 4.10% | 93.63 | 102.30 | 90.96 | 10,140.00 |
| Mar 05 2024 | 95.18 | -3.31 | -3.36% | 98.83 | 110.93 | 86.34 | 10,257.00 |
