METIS Coin Values METIS
Market Cap
24h Vol
2894
Cryptocurrencies58.44%
Bitcoin ShareMetisDAO Crypto Coin Rank 100
4,573,674 METIS
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
MetisDAO
MetisDAO valuesUSD Price $ 126.30
$ 126.30
MetisDAO BTC Price 0.00298785
0.00298785
MetisDAO 24h Vol $ 69,655,272
$ 69,655,272
MetisDAO Market Cap $ 577,649,906
$ 577,649,906
24h Vol
1,648 BTC 1 H
1.58 %
24 H
6.32 %
7 d
53.77 %
Today MetisDAO price in US dollars is currently
126.30
USD, and if converted to Bitcoin is
0.00298785
BTC. A total of 4,573,674 METIS are currently circulating in the Market. MetisDAO price is currently experiencing a change of 6.32 %, and check here all cryptocurrency. Over the past 24 hours 0.697 M US dollars MetisDAO have been traded on Crypto Exchanges. Get MetisDAO's progress by adding it to your favourites and creating a free portfolio.
Full Name
MetisDAO
Symbol
METIS
Algorithm
N/A
BTC Price
0.00298785 BTC
BTC Market
13,665 BTC
BTC 24h Vol
1,648 BTC
Total Coins Mined
4,573,674 METIS
1h
1.58 %
24h
6.32 %
7d
53.77 %
Reddit
N/A
Website
N/A
Share MetisDAO Price
METIS Charts
MetisDAO Price Charts
METIS High/Low Price Chart
MetisDAO Price High/Low Price Chart
Historical Data
MetisDAO Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-02-29 | $110.21 | $112.76 | $118.00 | $107.46 |
| 2024-03-01 | $112.76 | $112.65 | $113.24 | $112.37 |
| 2024-03-03 | $107.70 | $106.19 | $110.65 | $105.36 |
| 2024-03-04 | $106.19 | $106.30 | $106.50 | $106.19 |
| 2024-03-05 | $99.31 | $95.28 | $113.63 | $75.99 |
| 2024-03-06 | $95.28 | $94.57 | $95.84 | $94.55 |
| 2024-03-07 | $99.11 | $99.60 | $104.00 | $97.19 |
| 2024-03-08 | $99.60 | $99.86 | $99.87 | $99.60 |
| 2024-03-10 | $104.50 | $109.11 | $112.34 | $103.98 |
| 2024-03-11 | $109.11 | $109.10 | $109.39 | $109.10 |
| 2024-03-13 | $131.51 | $133.28 | $141.20 | $128.00 |
| 2024-03-14 | $133.28 | $126.38 | $135.86 | $117.72 |
| 2024-03-15 | $126.39 | $113.77 | $127.67 | $106.38 |
| 2024-03-16 | $113.77 | $103.65 | $117.69 | $100.29 |
| 2024-03-17 | $103.65 | $105.00 | $105.00 | $103.49 |
| 2024-03-31 | $96.71 | $102.97 | $105.22 | $96.10 |
| 2024-04-01 | $102.97 | $103.47 | $103.47 | $102.81 |
| 2024-04-30 | $64.28 | $58.91 | $65.15 | $56.12 |
| 2024-05-01 | $58.91 | $58.95 | $59.02 | $58.89 |
| 2024-05-05 | $61.25 | $62.18 | $62.98 | $59.99 |
| 2024-05-06 | $62.18 | $58.96 | $64.53 | $58.65 |
| 2024-05-07 | $58.96 | $59.00 | $59.08 | $58.96 |
| 2024-05-09 | $58.21 | $61.40 | $61.63 | $57.12 |
| 2024-05-10 | $61.40 | $61.43 | $61.43 | $61.36 |
| 2024-05-16 | $58.29 | $58.10 | $59.14 | $56.38 |
| 2024-05-17 | $58.10 | $58.09 | $58.10 | $58.09 |
| 2024-06-01 | $76.95 | $77.54 | $80.00 | $76.87 |
| 2024-06-02 | $77.54 | $76.36 | $78.46 | $75.23 |
| 2024-06-03 | $76.36 | $76.18 | $76.37 | $76.18 |
| 2024-06-05 | $76.55 | $78.64 | $79.78 | $76.38 |
| 2024-06-06 | $78.64 | $75.65 | $79.84 | $75.58 |
| 2024-06-07 | $75.65 | $75.62 | $75.65 | $75.60 |
| 2024-06-08 | $69.33 | $66.56 | $69.97 | $66.08 |
| 2024-06-09 | $66.56 | $66.76 | $67.37 | $66.04 |
| 2024-06-10 | $66.76 | $63.87 | $66.80 | $63.70 |
| 2024-06-11 | $63.87 | $59.68 | $64.15 | $58.22 |
| 2024-06-12 | $59.68 | $60.92 | $63.00 | $58.63 |
| 2024-06-13 | $60.92 | $60.03 | $62.85 | $59.20 |
| 2024-06-14 | $60.03 | $58.80 | $61.34 | $56.62 |
| 2024-06-15 | $58.80 | $60.54 | $61.11 | $58.45 |
| 2024-06-16 | $60.54 | $60.60 | $61.46 | $59.46 |
| 2024-06-17 | $60.60 | $57.07 | $60.91 | $55.57 |
| 2024-06-18 | $57.07 | $57.07 | $57.07 | $57.07 |
| 2024-06-30 | $46.20 | $48.00 | $48.29 | $45.85 |
| 2024-07-01 | $48.00 | $47.58 | $49.48 | $47.41 |
| 2024-07-02 | $47.58 | $48.62 | $48.62 | $47.42 |
| 2024-07-03 | $48.62 | $45.88 | $49.03 | $45.03 |
| 2024-07-04 | $45.88 | $38.99 | $45.88 | $38.65 |
| 2024-07-05 | $38.99 | $36.06 | $39.03 | $33.56 |
| 2024-07-06 | $36.06 | $35.94 | $36.06 | $35.94 |
| 2024-07-09 | $39.22 | $40.02 | $40.74 | $38.97 |
| 2024-07-10 | $40.01 | $39.98 | $40.02 | $39.96 |
| 2024-07-11 | $40.79 | $40.13 | $42.26 | $39.97 |
| 2024-07-12 | $40.13 | $40.16 | $40.16 | $40.13 |
| 2024-07-13 | $40.22 | $40.19 | $40.61 | $39.78 |
| 2024-07-14 | $40.19 | $41.06 | $41.34 | $39.87 |
| 2024-07-15 | $41.06 | $46.17 | $46.21 | $40.87 |
| 2024-07-16 | $46.17 | $46.95 | $47.58 | $43.76 |
| 2024-07-17 | $46.95 | $45.75 | $48.10 | $45.70 |
| 2024-07-18 | $45.75 | $45.76 | $45.76 | $45.75 |
| 2024-07-31 | $46.90 | $44.50 | $47.80 | $43.92 |
| 2024-08-01 | $44.50 | $42.68 | $44.50 | $40.41 |
| 2024-08-02 | $42.68 | $39.25 | $42.83 | $39.07 |
| 2024-08-03 | $39.25 | $36.29 | $39.45 | $35.62 |
| 2024-08-04 | $36.29 | $32.50 | $36.93 | $32.39 |
| 2024-08-05 | $32.50 | $27.83 | $32.58 | $25.65 |
| 2024-08-06 | $27.83 | $30.70 | $31.56 | $27.74 |
| 2024-08-07 | $30.70 | $29.03 | $31.50 | $28.94 |
| 2024-08-08 | $29.03 | $34.21 | $34.51 | $28.66 |
| 2024-08-09 | $34.21 | $32.94 | $34.22 | $32.13 |
| 2024-08-10 | $32.94 | $32.97 | $33.45 | $32.43 |
| 2024-08-11 | $32.97 | $31.00 | $34.20 | $30.72 |
| 2024-08-12 | $31.00 | $33.72 | $33.96 | $30.73 |
| 2024-08-13 | $33.72 | $33.76 | $34.38 | $32.57 |
| 2024-08-14 | $33.76 | $32.46 | $34.09 | $32.07 |
| 2024-08-15 | $32.46 | $31.35 | $33.03 | $30.70 |
| 2024-08-16 | $31.35 | $31.02 | $31.90 | $30.41 |
| 2024-08-17 | $31.02 | $31.02 | $31.02 | $31.02 |
| 2025-02-02 | $32.75 | $27.21 | $33.84 | $25.65 |
| 2025-02-03 | $27.21 | $27.05 | $28.19 | $18.99 |
| 2025-02-04 | $27.05 | $27.23 | $27.23 | $27.04 |
| 2025-02-07 | $22.30 | $22.63 | $24.08 | $21.58 |
| 2025-02-08 | $22.63 | $22.41 | $22.63 | $22.41 |
| 2025-02-10 | $22.78 | $23.07 | $23.46 | $22.12 |
| 2025-02-11 | $23.07 | $22.56 | $24.45 | $22.13 |
| 2025-02-12 | $22.56 | $24.01 | $24.27 | $21.53 |
| 2025-02-13 | $24.01 | $23.19 | $24.44 | $22.59 |
| 2025-02-14 | $23.19 | $23.51 | $24.15 | $22.68 |
| 2025-02-15 | $23.51 | $22.79 | $23.87 | $22.47 |
| 2025-02-16 | $22.79 | $22.58 | $23.53 | $22.47 |
| 2025-02-17 | $22.58 | $23.66 | $24.15 | $22.36 |
| 2025-02-18 | $23.66 | $22.50 | $23.72 | $21.44 |
| 2025-02-19 | $22.50 | $23.31 | $23.63 | $22.24 |
| 2025-02-20 | $23.31 | $23.34 | $23.40 | $23.31 |
| 2025-02-21 | $26.11 | $25.33 | $28.41 | $24.88 |
| 2025-02-22 | $25.33 | $25.96 | $26.41 | $25.24 |
| 2025-02-23 | $25.96 | $26.06 | $26.06 | $25.96 |
| 2025-02-28 | $23.29 | $22.76 | $23.46 | $20.98 |
| 2025-03-01 | $22.76 | $22.24 | $22.99 | $21.78 |
| 2025-03-02 | $22.24 | $24.67 | $25.00 | $21.78 |
| 2025-03-03 | $24.67 | $20.85 | $24.68 | $20.15 |
| 2025-03-04 | $20.85 | $20.14 | $21.55 | $17.94 |
| 2025-03-05 | $20.14 | $20.49 | $20.57 | $19.44 |
| 2025-03-06 | $20.49 | $20.12 | $21.11 | $19.93 |
| 2025-03-07 | $20.12 | $19.45 | $20.32 | $19.03 |
| 2025-03-08 | $19.45 | $19.28 | $19.53 | $18.89 |
| 2025-03-09 | $19.28 | $17.06 | $19.28 | $16.90 |
| 2025-03-10 | $17.06 | $15.42 | $18.14 | $14.94 |
| 2025-03-11 | $15.42 | $15.62 | $15.62 | $15.42 |
| 2025-03-12 | $16.34 | $16.78 | $17.08 | $15.84 |
| 2025-03-13 | $16.78 | $16.31 | $16.79 | $15.86 |
| 2025-03-14 | $16.31 | $16.82 | $17.03 | $16.22 |
| 2025-03-15 | $16.82 | $17.48 | $17.67 | $16.64 |
| 2025-03-16 | $17.48 | $16.83 | $18.87 | $16.64 |
| 2025-03-17 | $16.83 | $17.68 | $17.93 | $16.75 |
| 2025-03-18 | $17.68 | $17.55 | $17.68 | $17.55 |
| 2025-03-31 | $15.32 | $15.32 | $15.95 | $14.78 |
| 2025-04-01 | $15.32 | $15.80 | $16.29 | $15.32 |
| 2025-04-02 | $15.80 | $14.45 | $15.84 | $14.17 |
| 2025-04-03 | $14.45 | $14.81 | $15.15 | $13.99 |
| 2025-04-04 | $14.81 | $14.95 | $15.35 | $14.52 |
| 2025-04-05 | $14.95 | $14.82 | $15.24 | $14.57 |
| 2025-04-06 | $14.82 | $13.12 | $14.89 | $12.54 |
| 2025-04-07 | $13.12 | $13.24 | $13.93 | $11.68 |
| 2025-04-08 | $13.24 | $12.69 | $13.71 | $12.48 |
| 2025-04-09 | $12.69 | $13.90 | $14.03 | $12.10 |
| 2025-04-10 | $13.90 | $13.08 | $13.90 | $12.73 |
| 2025-04-11 | $13.08 | $13.49 | $13.73 | $13.05 |
| 2025-04-12 | $13.49 | $14.36 | $14.60 | $13.25 |
| 2025-04-13 | $14.36 | $13.46 | $14.81 | $13.30 |
| 2025-04-14 | $13.46 | $13.70 | $14.53 | $13.42 |
| 2025-04-15 | $13.70 | $13.70 | $13.70 | $13.70 |
| 2025-04-30 | $16.22 | $15.88 | $16.34 | $14.89 |
| 2025-05-01 | $15.88 | $15.91 | $15.91 | $15.87 |
| 2025-05-02 | $16.11 | $16.12 | $16.41 | $15.83 |
| 2025-05-03 | $16.12 | $15.20 | $16.17 | $14.96 |
| 2025-05-04 | $15.20 | $14.58 | $15.40 | $14.48 |
| 2025-05-05 | $14.58 | $14.72 | $14.99 | $14.32 |
| 2025-05-06 | $14.72 | $14.59 | $14.83 | $13.84 |
| 2025-05-07 | $14.59 | $14.96 | $15.28 | $14.22 |
| 2025-05-08 | $14.96 | $14.93 | $14.96 | $14.93 |
| 2025-05-09 | $17.50 | $21.19 | $21.89 | $17.40 |
| 2025-05-10 | $21.19 | $22.75 | $22.91 | $19.66 |
| 2025-05-11 | $22.75 | $21.76 | $25.63 | $21.53 |
| 2025-05-12 | $21.76 | $23.15 | $24.07 | $21.55 |
| 2025-05-13 | $23.15 | $24.55 | $25.44 | $21.84 |
| 2025-05-14 | $24.55 | $22.47 | $25.26 | $22.16 |
| 2025-05-15 | $22.47 | $20.93 | $22.81 | $20.17 |
| 2025-05-16 | $20.93 | $20.07 | $22.15 | $19.83 |
| 2025-05-17 | $20.07 | $20.21 | $20.24 | $20.06 |
| 2025-05-31 | $17.09 | $17.61 | $17.86 | $16.20 |
| 2025-06-01 | $17.61 | $17.57 | $17.67 | $17.54 |
| 2025-06-02 | $17.80 | $18.31 | $18.41 | $17.04 |
| 2025-06-03 | $18.31 | $18.19 | $19.15 | $18.02 |
| 2025-06-04 | $18.19 | $17.57 | $18.80 | $17.50 |
| 2025-06-05 | $17.57 | $16.93 | $18.22 | $16.56 |
| 2025-06-06 | $16.93 | $16.88 | $16.95 | $16.86 |
| 2025-06-07 | $16.53 | $17.84 | $17.97 | $16.46 |
| 2025-06-08 | $17.84 | $17.50 | $17.84 | $17.03 |
| 2025-06-09 | $17.50 | $17.50 | $17.50 | $17.50 |
| 2025-06-10 | $18.58 | $20.08 | $20.22 | $18.11 |
| 2025-06-11 | $20.08 | $18.82 | $20.28 | $18.59 |
| 2025-06-12 | $18.82 | $17.22 | $18.83 | $17.20 |
| 2025-06-13 | $17.22 | $16.64 | $17.22 | $15.34 |
| 2025-06-14 | $16.64 | $16.58 | $17.00 | $16.09 |
| 2025-06-15 | $16.58 | $16.39 | $16.74 | $16.08 |
| 2025-06-16 | $16.39 | $16.41 | $17.41 | $16.15 |
| 2025-06-17 | $16.41 | $15.77 | $16.82 | $15.40 |
| 2025-06-18 | $15.77 | $15.85 | $15.85 | $15.77 |
| 2025-06-19 | $15.78 | $15.51 | $16.04 | $15.19 |
| 2025-06-20 | $15.51 | $15.53 | $15.53 | $15.49 |
| 2025-06-21 | $14.97 | $14.07 | $15.56 | $13.79 |
| 2025-06-22 | $14.07 | $13.38 | $14.29 | $12.66 |
| 2025-06-23 | $13.38 | $13.39 | $13.40 | $13.38 |
| 2025-06-30 | $15.44 | $20.46 | $29.60 | $14.99 |
| 2025-07-01 | $20.46 | $15.37 | $21.68 | $14.99 |
| 2025-07-02 | $15.37 | $15.96 | $16.50 | $14.84 |
| 2025-07-03 | $15.96 | $15.44 | $16.26 | $15.15 |
| 2025-07-04 | $15.44 | $14.70 | $15.62 | $14.34 |
| 2025-07-05 | $14.70 | $14.69 | $14.97 | $14.34 |
| 2025-07-06 | $14.69 | $15.01 | $15.27 | $14.43 |
| 2025-07-07 | $15.01 | $14.75 | $15.23 | $14.55 |
| 2025-07-08 | $14.75 | $14.79 | $14.95 | $14.38 |
| 2025-07-09 | $14.79 | $15.78 | $16.03 | $14.69 |
| 2025-07-10 | $15.78 | $17.23 | $17.66 | $15.60 |
| 2025-07-11 | $17.23 | $17.47 | $18.51 | $16.91 |
| 2025-07-12 | $17.47 | $16.96 | $17.80 | $16.25 |
| 2025-07-13 | $16.96 | $17.41 | $18.14 | $16.72 |
| 2025-07-14 | $17.41 | $16.95 | $18.36 | $16.59 |
| 2025-07-15 | $16.95 | $17.90 | $17.98 | $16.25 |
| 2025-07-16 | $17.90 | $18.22 | $18.97 | $17.34 |
| 2025-07-17 | $18.18 | $18.18 | $18.32 | $18.17 |
| 2025-07-31 | $16.29 | $15.26 | $16.75 | $15.20 |
| 2025-08-01 | $15.26 | $15.01 | $15.58 | $14.54 |
| 2025-08-02 | $15.01 | $14.69 | $15.07 | $14.24 |
| 2025-08-03 | $14.69 | $15.10 | $15.52 | $14.36 |
| 2025-08-04 | $15.10 | $15.70 | $15.81 | $15.10 |
| 2025-08-05 | $15.70 | $14.89 | $15.70 | $14.56 |
| 2025-08-06 | $14.89 | $15.11 | $15.29 | $14.28 |
| 2025-08-07 | $15.11 | $15.93 | $16.02 | $15.03 |
| 2025-08-08 | $15.93 | $16.16 | $16.41 | $15.73 |
| 2025-08-09 | $16.16 | $19.19 | $19.58 | $16.06 |
| 2025-08-10 | $19.19 | $18.90 | $21.19 | $18.43 |
| 2025-08-11 | $18.91 | $18.88 | $18.91 | $18.82 |
| 2025-08-12 | $17.36 | $18.32 | $18.75 | $17.00 |
| 2025-08-13 | $18.32 | $19.01 | $19.35 | $18.11 |
| 2025-08-14 | $18.99 | $19.05 | $19.05 | $18.95 |
| 2025-08-15 | $16.89 | $16.77 | $17.70 | $16.26 |
| 2025-08-16 | $16.77 | $17.53 | $17.74 | $16.77 |
| 2025-08-17 | $17.52 | $17.57 | $17.58 | $17.52 |
| 2025-08-31 | $16.18 | $15.90 | $16.77 | $15.89 |
| 2025-09-01 | $15.90 | $15.14 | $16.21 | $14.62 |
| 2025-09-02 | $15.14 | $15.61 | $15.66 | $15.04 |
| 2025-09-03 | $15.61 | $15.61 | $15.61 | $15.59 |
| 2025-09-04 | $15.27 | $14.77 | $16.13 | $14.58 |
| 2025-09-05 | $14.77 | $14.80 | $14.80 | $14.75 |
| 2025-09-07 | $14.80 | $14.95 | $15.11 | $14.73 |
| 2025-09-08 | $14.95 | $15.30 | $15.48 | $14.91 |
| 2025-09-09 | $15.30 | $15.45 | $15.79 | $14.92 |
| 2025-09-10 | $15.45 | $15.45 | $15.49 | $15.45 |
| 2025-09-11 | $15.58 | $15.61 | $15.95 | $15.09 |
| 2025-09-12 | $15.61 | $15.71 | $15.72 | $15.61 |
| 2025-09-14 | $16.35 | $15.62 | $16.40 | $15.47 |
| 2025-09-15 | $15.62 | $15.64 | $15.64 | $15.58 |
| 2025-09-23 | $13.39 | $13.26 | $14.44 | $12.94 |
| 2025-09-24 | $13.26 | $13.29 | $13.30 | $13.26 |
| 2025-09-30 | $13.49 | $13.19 | $13.49 | $11.45 |
| 2025-10-01 | $13.19 | $13.15 | $13.21 | $13.15 |
| 2025-10-02 | $13.72 | $14.08 | $14.27 | $13.52 |
| 2025-10-03 | $14.08 | $14.00 | $14.09 | $14.00 |
| 2025-10-04 | $14.18 | $13.93 | $14.43 | $13.69 |
| 2025-10-05 | $13.93 | $13.91 | $13.95 | $13.91 |
| 2025-10-17 | $9.34 | $9.24 | $9.70 | $8.52 |
| 2025-10-18 | $9.24 | $9.28 | $9.46 | $9.11 |
| 2025-10-19 | $9.29 | $9.26 | $9.29 | $9.26 |
| 2025-10-20 | $9.90 | $9.98 | $10.42 | $9.60 |
| 2025-10-21 | $9.98 | $9.54 | $10.58 | $9.53 |
| 2025-10-22 | $9.54 | $9.32 | $9.75 | $8.92 |
| 2025-10-23 | $9.31 | $9.28 | $9.31 | $9.27 |
| 2025-10-24 | $9.92 | $10.34 | $10.38 | $9.85 |
| 2025-10-25 | $10.34 | $10.28 | $10.34 | $10.28 |
| 2025-10-29 | $9.89 | $9.71 | $10.06 | $9.51 |
| 2025-10-30 | $9.71 | $9.72 | $9.76 | $9.71 |
| 2025-11-01 | $9.04 | $9.45 | $9.63 | $8.90 |
| 2025-11-02 | $9.45 | $9.67 | $10.23 | $9.24 |
| 2025-11-03 | $9.67 | $8.41 | $9.67 | $8.02 |
| 2025-11-04 | $8.41 | $7.89 | $8.61 | $7.33 |
| 2025-11-05 | $7.89 | $8.16 | $8.32 | $7.40 |
| 2025-11-06 | $8.16 | $9.23 | $11.46 | $7.93 |
| 2025-11-07 | $9.23 | $10.44 | $12.48 | $9.19 |
| 2025-11-08 | $10.44 | $9.79 | $10.47 | $9.60 |
| 2025-11-09 | $9.79 | $9.77 | $9.81 | $9.75 |
| 2025-11-12 | $9.58 | $9.44 | $10.06 | $9.26 |
| 2025-11-13 | $9.45 | $9.47 | $9.48 | $9.45 |
| 2025-11-15 | $8.98 | $9.08 | $9.29 | $8.94 |
| 2025-11-16 | $9.08 | $8.86 | $9.29 | $8.65 |
| 2025-11-17 | $8.89 | $8.85 | $8.90 | $8.84 |
| 2025-11-18 | $8.19 | $8.31 | $8.50 | $7.99 |
| 2025-11-19 | $8.31 | $8.31 | $8.34 | $8.31 |
| 2025-11-20 | $8.19 | $7.63 | $8.57 | $7.56 |
| 2025-11-21 | $7.63 | $7.19 | $7.91 | $6.92 |
| 2025-11-22 | $7.19 | $7.19 | $7.37 | $6.92 |
| 2025-11-23 | $7.19 | $7.19 | $7.20 | $7.19 |
| 2025-12-06 | $6.60 | $6.41 | $6.74 | $6.34 |
| 2025-12-07 | $6.42 | $6.43 | $6.45 | $6.42 |
MetisDAO News
Related Coins
Get Crypto Newsletter