ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.03
      1.18%
      US Tech 100
      18,541.20
      0.00%
      Dow Jones
      38,807.33
      0.25%
      Brent Oil
      78.845
      0.36%
      Bitcoin
      70,900.00
      -0.25%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. UNSW3
      5. Metis Token (Uniswap (v3):METISETH)

      6. Metis Token (Uniswap (v3):METISETH) Historical

      METISETH Metis Token

      0.017582
      0.00 (0.00%)
      20:02:02 - Realtime Data

      METISETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 05 2024 0.020373 0.000356 1.78% 0.020068 0.020584 0.020068 46.00
      Jun 04 2024 0.020017 0.000074 0.37% 0.020089 0.020261 0.019307 48.00
      Jun 03 2024 0.019943 -0.000149 -0.74% 0.020238 0.020428 0.019943 64.00
      Jun 02 2024 0.020092 -0.000315 -1.54% 0.020349 0.020401 0.020 16.00
      Jun 01 2024 0.020408 -0.00024 -1.16% 0.020535 0.021109 0.02029 46.00
      May 31 2024 0.020647 0.000184 0.90% 0.020435 0.020954 0.020137 44.00
      May 30 2024 0.020463 0.000645 3.25% 0.019969 0.021232 0.019969 97.00
      May 29 2024 0.019818 -0.000026 -0.13% 0.01987 0.020205 0.019481 23.00
      May 28 2024 0.019844 -0.000464 -2.28% 0.020162 0.020207 0.019737 33.00
      May 27 2024 0.020307 -0.000721 -3.43% 0.020921 0.021508 0.019981 99.00
      May 26 2024 0.021028 0.000878 4.36% 0.020164 0.022022 0.020092 179.00
      May 25 2024 0.02015 0.000246 1.24% 0.019787 0.020485 0.019783 107.00
      May 24 2024 0.019904 -0.000978 -4.68% 0.020829 0.021129 0.019555 107.00
      May 23 2024 0.020882 0.000505 2.48% 0.020431 0.02146 0.020035 182.00
      May 22 2024 0.020377 -0.000695 -3.30% 0.020946 0.021536 0.019931 95.00
      May 21 2024 0.021072 -0.000482 -2.24% 0.021555 0.023182 0.019888 331.00
      May 20 2024 0.021554 0.002266 11.75% 0.019319 0.022403 0.018821 191.00
      May 19 2024 0.019289 -0.000373 -1.90% 0.019646 0.019831 0.019075 13.00
      May 18 2024 0.019662 -0.000234 -1.18% 0.019783 0.020188 0.019658 20.00
      May 17 2024 0.019896 0.000236 1.20% 0.01962 0.020128 0.019559 32.00
      May 16 2024 0.01966 0.000537 2.81% 0.019166 0.019691 0.019163 27.00
      May 15 2024 0.019123 0.000327 1.74% 0.018762 0.019446 0.018469 35.00
      May 14 2024 0.018797 -0.000324 -1.69% 0.019118 0.019262 0.018797 14.00
      May 13 2024 0.019121 -0.000654 -3.31% 0.019899 0.019899 0.018934 41.00
      May 12 2024 0.019775 -0.000088 -0.44% 0.019846 0.019994 0.019527 11.00
      May 11 2024 0.019863 -0.000327 -1.62% 0.020072 0.02025 0.019863 12.00
      May 10 2024 0.020191 0.000115 0.57% 0.020263 0.020335 0.019925 26.00
      May 09 2024 0.020075 0.000416 2.11% 0.019681 0.020359 0.019392 23.00
      May 08 2024 0.019659 0.000411 2.13% 0.019182 0.019742 0.019085 15.00
      May 07 2024 0.019249 -0.000027 -0.14% 0.019341 0.019543 0.018965 32.00
      May 06 2024 0.019276 -0.000579 -2.92% 0.019907 0.020103 0.019235 24.00
      May 05 2024 0.019855 0.000063 0.32% 0.019652 0.01994 0.019352 32.00
      May 04 2024 0.019792 -0.000039 -0.20% 0.019802 0.019918 0.019623 15.00
      May 03 2024 0.019831 -0.000096 -0.48% 0.019916 0.020173 0.019262 79.00
      May 02 2024 0.019926 0.00000200 0.01% 0.019847 0.020048 0.019541 21.00
      May 01 2024 0.019924 0.000394 2.02% 0.019622 0.020199 0.019178 30.00
      Apr 30 2024 0.01953 -0.000324 -1.63% 0.019973 0.020019 0.018983 38.00
      Apr 29 2024 0.019854 -0.000413 -2.04% 0.020191 0.020672 0.019109 54.00
      Apr 28 2024 0.020267 0.000565 2.87% 0.019705 0.020846 0.019705 55.00
      Apr 27 2024 0.019702 0.000031 0.16% 0.019808 0.020009 0.019057 44.00
      Apr 26 2024 0.019671 -0.000677 -3.33% 0.02032 0.02032 0.019671 22.00
      Apr 25 2024 0.020347 -0.000234 -1.14% 0.020687 0.020687 0.020049 29.00
      Apr 24 2024 0.020581 -0.000433 -2.06% 0.021084 0.021642 0.019884 54.00
      Apr 23 2024 0.021013 -0.000438 -2.04% 0.021387 0.021678 0.02025 113.00
      Apr 22 2024 0.021451 0.00061 2.93% 0.020975 0.021924 0.020849 45.00
      Apr 21 2024 0.020841 -0.000594 -2.77% 0.021307 0.021404 0.020681 23.00
      Apr 20 2024 0.021435 0.001178 5.81% 0.020236 0.021441 0.020228 57.00
      Apr 19 2024 0.020258 0.000985 5.11% 0.019398 0.020762 0.019047 56.00
      Apr 18 2024 0.019273 0.000248 1.30% 0.018947 0.019481 0.018792 35.00
      Apr 17 2024 0.019025 0.000129 0.68% 0.018835 0.019348 0.018549 26.00
      Apr 16 2024 0.018896 0.000524 2.85% 0.018439 0.019 0.018245 46.00
      Apr 15 2024 0.018371 -0.000821 -4.28% 0.019215 0.01944 0.018043 78.00
      Apr 14 2024 0.019192 0.000412 2.19% 0.018884 0.020061 0.018666 96.00
      Apr 13 2024 0.01878 -0.002385 -11.27% 0.021005 0.021746 0.018003 263.00
      Apr 12 2024 0.021165 -0.003522 -14.27% 0.0248 0.025259 0.019905 216.00
      Apr 11 2024 0.024687 -0.000933 -3.64% 0.025558 0.025645 0.024668 82.00
      Apr 10 2024 0.02562 -0.000317 -1.22% 0.026088 0.026286 0.024917 197.00
      Apr 09 2024 0.025938 -0.000175 -0.67% 0.026053 0.029335 0.0256 94.00
      Apr 08 2024 0.026113 0.000347 1.34% 0.026035 0.026349 0.025571 68.00
      Apr 07 2024 0.025767 -0.000323 -1.24% 0.02602 0.026418 0.024907 85.00
      Apr 06 2024 0.026089 0.00025 0.97% 0.025626 0.029591 0.024727 82.00
      Apr 05 2024 0.025839 -0.000846 -3.17% 0.026782 0.026814 0.02565 32.00
      Apr 04 2024 0.026685 0.000172 0.65% 0.026584 0.026795 0.026132 42.00
      Apr 03 2024 0.026513 -0.00077 -2.82% 0.02708 0.02738 0.026446 128.00
      Apr 02 2024 0.027283 -0.000784 -2.79% 0.027898 0.027977 0.02639 88.00
      Apr 01 2024 0.028067 -0.000074 -0.26% 0.028293 0.02867 0.027378 60.00
      Mar 31 2024 0.028141 0.000749 2.73% 0.027572 0.02886 0.027201 118.00
      Mar 30 2024 0.027392 -0.000651 -2.32% 0.027964 0.028343 0.027329 50.00
      Mar 29 2024 0.028044 -0.000397 -1.40% 0.028574 0.028854 0.027684 61.00
      Mar 28 2024 0.028441 -0.000484 -1.67% 0.028976 0.029418 0.027994 82.00
      Mar 27 2024 0.028925 0.0001 0.35% 0.02908 0.029385 0.028268 52.00
      Mar 26 2024 0.028825 -0.001404 -4.64% 0.029885 0.031796 0.028646 118.00
      Mar 25 2024 0.030229 0.000907 3.09% 0.029189 0.032053 0.028789 192.00
      Mar 24 2024 0.029323 0.000418 1.45% 0.028957 0.030278 0.028599 87.00
      Mar 23 2024 0.028904 -0.00094 -3.15% 0.030037 0.030208 0.028762 57.00
      Mar 22 2024 0.029844 0.001609 5.70% 0.030068 0.031599 0.029515 221.00
      Mar 21 2024 0.028235 0.00 0.00% 0.028235 0.028235 0.028235 0.00
      Mar 20 2024 0.028235 0.000522 1.88% 0.028427 0.028703 0.02797 22.00
      Mar 19 2024 0.027713 0.000735 2.73% 0.028089 0.028835 0.027432 72.00
      Mar 18 2024 0.026977 -0.001654 -5.78% 0.028505 0.029823 0.026517 120.00
      Mar 17 2024 0.028632 -0.000606 -2.07% 0.029392 0.030257 0.027565 350.00
      Mar 16 2024 0.029238 -0.001197 -3.93% 0.030631 0.03122 0.028151 242.00
      Mar 15 2024 0.030434 -0.00191 -5.91% 0.032617 0.032968 0.029906 512.00
      Mar 14 2024 0.032344 -0.00055 -1.67% 0.033404 0.034879 0.031473 420.00
      Mar 13 2024 0.032894 0.00058 1.79% 0.033056 0.03479 0.03218 308.00
      Mar 12 2024 0.032314 -0.000977 -2.93% 0.033376 0.033578 0.031458 368.00
      Mar 11 2024 0.033291 0.005274 18.82% 0.028 0.037353 0.027826 1,664.00
      Mar 10 2024 0.028017 0.001281 4.79% 0.026319 0.028483 0.026211 259.00
      Mar 09 2024 0.026737 0.001894 7.62% 0.024908 0.027136 0.024787 177.00
      Mar 08 2024 0.024843 -0.000806 -3.14% 0.025497 0.031807 0.024389 207.00

      Your Recent History

      UNSW3
      METISETH
      Metis Token
      BIT
      1LITE
      Lumentum
      BITMOT
      760028
      Bund Tf 6.25% Ge30 Eur
      BIT
      P1VS21
      NLBNPIT1VS21 20240621 5
      BIT
      P1XBP9
      NLBNPIT1XBP9 20991231 30...
      EU
      A901T
      A901T
      BIT
      P1SCF8
      NLBNPIT1SCF8 20241220 380
      ASX
      WSA
      Western Areas
      Delayed Upgrade Clock