We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Metis Token | METISUSD | Crypto | 254,846,817 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -1.48 | -2.98% | 48.17 | 48.13 | 48.17 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 50.64 | 48.03 | 49.54 | 49.65 | 10.28 - 149.00 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| GDAX | 17:28:24 | 0.441000 | 48.16 | USD |
| Price x Volume | Volume | Base Symbol | Related Pairs | ||
|---|---|---|---|---|---|
| 320,871.25 | 6,626.40 | METIS | |||
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 49.45 | 2.13 | 4.50% | 47.12 | 51.38 | 6,579.00 |
| 25 Jun 2024 | 47.32 | 0.090 | 0.19% | 44.20 | 47.53 | 11,884.00 |
| 24 Jun 2024 | 47.23 | -1.67 | -3.42% | 46.86 | 49.91 | 2,637.00 |
| 23 Jun 2024 | 48.90 | -1.25 | -2.49% | 48.63 | 49.93 | 5,942.00 |
| 22 Jun 2024 | 50.15 | -0.530 | -1.05% | 49.56 | 52.00 | 7,135.00 |
| 21 Jun 2024 | 50.68 | -2.14 | -4.05% | 50.29 | 54.33 | 8,556.00 |
| 20 Jun 2024 | 52.82 | -0.070 | -0.13% | 51.87 | 55.62 | 6,718.00 |
| 19 Jun 2024 | 52.89 | -4.12 | -7.23% | 50.59 | 57.07 | 14,754.00 |
| 18 Jun 2024 | 57.01 | -3.71 | -6.11% | 55.56 | 60.94 | 8,482.00 |
| 17 Jun 2024 | 60.72 | 0.040 | 0.07% | 59.46 | 61.46 | 3,494.00 |
| 16 Jun 2024 | 60.68 | 1.89 | 3.21% | 58.45 | 61.11 | 3,097.00 |
| 15 Jun 2024 | 58.79 | -1.33 | -2.21% | 56.62 | 61.34 | 8,213.00 |
| 14 Jun 2024 | 60.12 | -0.810 | -1.33% | 10.54 | 62.88 | 8,246.00 |
| 13 Jun 2024 | 60.93 | 1.33 | 2.23% | 58.63 | 63.19 | 6,796.00 |
| 12 Jun 2024 | 59.60 | -4.26 | -6.67% | 58.22 | 64.22 | 8,878.00 |
| 11 Jun 2024 | 63.86 | -2.82 | -4.23% | 63.70 | 67.10 | 3,751.00 |
| 10 Jun 2024 | 66.68 | 0.120 | 0.18% | 66.04 | 67.37 | 2,421.00 |
| 09 Jun 2024 | 66.56 | -2.68 | -3.87% | 66.08 | 69.97 | 5,477.00 |
| 08 Jun 2024 | 69.24 | -6.42 | -8.49% | 64.98 | 76.51 | 9,356.00 |
| 07 Jun 2024 | 75.66 | -2.94 | -3.74% | 75.45 | 79.84 | 8,146.00 |
| 06 Jun 2024 | 78.60 | 2.20 | 2.88% | 10.54 | 79.80 | 7,951.00 |
| 05 Jun 2024 | 76.40 | 0.990 | 1.31% | 72.40 | 76.62 | 6,161.00 |
| 04 Jun 2024 | 75.41 | -1.08 | -1.41% | 75.22 | 78.25 | 5,968.00 |
| 03 Jun 2024 | 76.49 | -0.990 | -1.28% | 75.23 | 78.46 | 2,644.00 |
| 02 Jun 2024 | 77.48 | -0.010 | -0.01% | 76.87 | 80.00 | 6,100.00 |
| 01 Jun 2024 | 77.49 | 0.980 | 1.28% | 75.04 | 79.82 | 13,831.00 |
| 31 May 2024 | 76.51 | 1.85 | 2.48% | 74.75 | 80.11 | 16,236.00 |
| 30 May 2024 | 74.66 | -1.52 | -2.00% | 73.90 | 77.48 | 5,185.00 |
| 29 May 2024 | 76.18 | -2.55 | -3.24% | 75.70 | 78.85 | 9,221.00 |
| 28 May 2024 | 78.73 | -1.47 | -1.83% | 77.88 | 84.65 | 6,118.00 |
| 27 May 2024 | 80.20 | 4.89 | 6.49% | 75.12 | 83.92 | 25,822.00 |
| 26 May 2024 | 75.31 | 1.09 | 1.47% | 73.50 | 76.55 | 6,730.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
