ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.97
0.34%
US Tech 100
19,460.00
0.95%
S&P 500
5,509.01
0.62%
US Dollar vs CAD
1.36785
0.01%
Bitcoin
62,006.06
-0.03%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Metis Token (Cryptocurrency:METISETH)

  6. Metis Token (Cryptocurrency:METISETH) Historical

METISETH Metis Token

0.014265
0.000108 (0.76%)
20:26:58 - Realtime Data

METISETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.014157 0.000243 1.74% 0.013915 0.014195 0.013787 191.00
Jul 01 2024 0.013915 -0.000111 -0.79% 0.014021 0.014078 0.013827 602.00
Jun 30 2024 0.014026 0.000332 2.43% 0.013694 0.014027 0.013645 197.00
Jun 29 2024 0.013694 -0.000289 -2.07% 0.013982 0.014115 0.013689 204.00
Jun 28 2024 0.013982 -0.000208 -1.47% 0.01419 0.014429 0.01398 186.00
Jun 27 2024 0.01419 -0.000145 -1.01% 0.014335 0.014393 0.014049 198.00
Jun 26 2024 0.014335 -0.000537 -3.61% 0.014873 0.014873 0.014198 625.00
Jun 25 2024 0.014873 0.000761 5.40% 0.014111 0.015087 0.014067 161.00
Jun 24 2024 0.014111 0.000398 2.90% 0.013713 0.014213 0.013561 212.00
Jun 23 2024 0.013713 -0.000271 -1.94% 0.013985 0.014217 0.013713 177.00
Jun 22 2024 0.013985 -0.000237 -1.67% 0.014222 0.014236 0.013935 204.00
Jun 21 2024 0.014222 -0.000229 -1.58% 0.014451 0.014785 0.014183 171.00
Jun 20 2024 0.014451 -0.000461 -3.09% 0.014893 0.015096 0.014404 164.00
Jun 19 2024 0.014912 -0.000383 -2.50% 0.01522 0.015574 0.014705 175.00
Jun 18 2024 0.015294 -0.000925 -5.70% 0.016245 0.016262 0.015226 94.00
Jun 17 2024 0.016219 -0.000523 -3.12% 0.016741 0.016784 0.016159 598.00
Jun 16 2024 0.016742 -0.000276 -1.62% 0.016987 0.017083 0.01671 145.00
Jun 15 2024 0.017018 0.000184 1.09% 0.016883 0.017179 0.016728 152.00
Jun 14 2024 0.016835 -0.00044 -2.55% 0.017303 0.017457 0.016645 176.00
Jun 13 2024 0.017275 0.000173 1.01% 0.017102 0.017604 0.016977 165.00
Jun 12 2024 0.017102 0.000047 0.28% 0.017056 0.017293 0.016905 175.00
Jun 11 2024 0.017056 -0.000373 -2.14% 0.017429 0.01753 0.016845 167.00
Jun 10 2024 0.017429 -0.000558 -3.10% 0.018015 0.018039 0.017415 587.00
Jun 09 2024 0.017987 -0.000094 -0.52% 0.018081 0.018233 0.017945 145.00
Jun 08 2024 0.018081 -0.00074 -3.93% 0.01882 0.019125 0.017995 97.00
Jun 07 2024 0.01882 -0.001087 -5.46% 0.019907 0.019994 0.018222 156.00
Jun 06 2024 0.019907 -0.000414 -2.04% 0.020324 0.020564 0.019876 113.00
Jun 05 2024 0.020322 0.00051 2.57% 0.020278 0.020685 0.020023 568.00
Jun 04 2024 0.019812 -0.000234 -1.17% 0.020042 0.020305 0.019412 138.00
Jun 03 2024 0.020047 -0.000129 -0.64% 0.020176 0.020425 0.020022 82.00
Jun 02 2024 0.020176 -0.000124 -0.61% 0.020299 0.020493 0.020002 85.00
Jun 01 2024 0.020299 -0.000308 -1.49% 0.020522 0.021141 0.020276 119.00
May 31 2024 0.020607 0.000167 0.82% 0.020446 0.021 0.02013 127.00
May 30 2024 0.02044 0.000611 3.08% 0.01983 0.021155 0.01983 143.00
May 29 2024 0.01983 0.000028 0.14% 0.019818 0.020254 0.019445 113.00
May 28 2024 0.019801 -0.000494 -2.43% 0.020296 0.020296 0.01972 133.00
May 27 2024 0.020296 -0.000706 -3.36% 0.020957 0.021501 0.020165 570.00
May 26 2024 0.021002 0.000942 4.69% 0.02006 0.021615 0.020053 133.00
May 25 2024 0.02006 0.000203 1.02% 0.019857 0.020346 0.019791 108.00
May 24 2024 0.019857 -0.00105 -5.02% 0.020938 0.02117 0.019544 131.00
May 23 2024 0.020907 0.000503 2.46% 0.020404 0.021493 0.020048 136.00
May 22 2024 0.020404 -0.000834 -3.93% 0.021238 0.021238 0.019982 120.00
May 21 2024 0.021238 -0.000743 -3.38% 0.02148 0.021888 0.020108 225.00
May 20 2024 0.021981 0.002707 14.05% 0.019296 0.021981 0.018689 555.00
May 19 2024 0.019274 -0.000407 -2.07% 0.019681 0.019849 0.019067 154.00
May 18 2024 0.019681 -0.000147 -0.74% 0.019827 0.020102 0.019615 148.00
May 17 2024 0.019827 0.000102 0.52% 0.019725 0.020184 0.01955 111.00
May 16 2024 0.019725 0.000365 1.88% 0.019361 0.019728 0.019167 136.00
May 15 2024 0.019361 0.000438 2.31% 0.018923 0.019524 0.018618 103.00
May 14 2024 0.018923 -0.000226 -1.18% 0.019149 0.019291 0.018891 130.00
May 13 2024 0.019149 -0.000634 -3.20% 0.019276 0.019952 0.019074 567.00
May 12 2024 0.019783 -0.000093 -0.47% 0.019876 0.020012 0.01972 173.00
May 11 2024 0.019876 -0.000326 -1.61% 0.020202 0.020202 0.019833 107.00
May 10 2024 0.020202 -0.000022 -0.11% 0.020223 0.020333 0.01996 139.00
May 09 2024 0.020223 0.000665 3.40% 0.019559 0.020395 0.019322 146.00
May 08 2024 0.019559 0.000328 1.70% 0.019231 0.019824 0.01912 125.00
May 07 2024 0.019231 -0.000061 -0.32% 0.019292 0.019465 0.019049 162.00
May 06 2024 0.019292 -0.000575 -2.89% 0.019804 0.020135 0.019201 572.00
May 05 2024 0.019868 0.000148 0.75% 0.019719 0.019906 0.019309 144.00
May 04 2024 0.019719 -0.000157 -0.79% 0.019877 0.019934 0.01962 138.00
May 03 2024 0.019877 -0.000103 -0.52% 0.019979 0.020186 0.019546 163.00
May 02 2024 0.019979 0.000051 0.26% 0.019928 0.020099 0.019562 156.00
May 01 2024 0.019928 0.000394 2.01% 0.019535 0.020125 0.019182 122.00
Apr 30 2024 0.019535 -0.00053 -2.64% 0.020065 0.020098 0.019086 101.00
Apr 29 2024 0.020065 -0.00018 -0.89% 0.020482 0.020643 0.019894 660.00
Apr 28 2024 0.020245 0.000553 2.81% 0.019698 0.02088 0.019637 125.00
Apr 27 2024 0.019692 -0.000029 -0.15% 0.01981 0.019956 0.019386 134.00
Apr 26 2024 0.019722 -0.000623 -3.06% 0.020418 0.020476 0.019667 154.00
Apr 25 2024 0.020344 -0.00023 -1.12% 0.020575 0.020806 0.020185 173.00
Apr 24 2024 0.020575 -0.000455 -2.16% 0.021029 0.021624 0.020542 159.00
Apr 23 2024 0.021029 -0.000367 -1.72% 0.021396 0.021629 0.020778 142.00
Apr 22 2024 0.021396 0.000557 2.67% 0.021609 0.021875 0.020778 580.00
Apr 21 2024 0.02084 -0.000485 -2.27% 0.021324 0.021455 0.020639 149.00
Apr 20 2024 0.021324 0.001106 5.47% 0.020219 0.021441 0.020178 162.00
Apr 19 2024 0.020219 0.0009 4.66% 0.019279 0.020616 0.019166 157.00
Apr 18 2024 0.019318 0.000248 1.30% 0.019066 0.019321 0.018846 122.00
Apr 17 2024 0.019071 0.000168 0.89% 0.01886 0.01933 0.018434 155.00
Apr 16 2024 0.018903 0.000492 2.67% 0.018413 0.018954 0.018203 201.00
Apr 15 2024 0.018411 -0.000746 -3.89% 0.01916 0.019442 0.018182 605.00
Apr 14 2024 0.019158 0.000442 2.36% 0.018859 0.019871 0.018624 226.00
Apr 13 2024 0.018716 -0.002383 -11.29% 0.021099 0.021099 0.017686 232.00
Apr 12 2024 0.021099 -0.003657 -14.77% 0.024757 0.025239 0.019063 242.00
Apr 11 2024 0.024757 -0.000855 -3.34% 0.025611 0.025662 0.024656 110.00
Apr 10 2024 0.025611 -0.000296 -1.14% 0.025908 0.026231 0.025226 111.00
Apr 09 2024 0.025908 -0.000227 -0.87% 0.026134 0.026364 0.025715 116.00
Apr 08 2024 0.026134 0.000336 1.30% 0.025928 0.02643 0.02555 562.00
Apr 07 2024 0.025798 -0.000354 -1.35% 0.026153 0.026296 0.025624 113.00
Apr 06 2024 0.026153 0.000498 1.94% 0.025654 0.026169 0.025615 106.00
Apr 05 2024 0.025654 -0.00103 -3.86% 0.026684 0.026916 0.025573 100.00
Apr 04 2024 0.026684 -0.00008 -0.30% 0.026764 0.02691 0.026209 112.00

Your Recent History

COIN
METISETH
Metis Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved