Metis Token (METIS) Historical Data

Metis Token Historical Price Information

Get a full overview of the Metis Token price history with our historical price data page. Access the entire Metis Token value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Metis Token price, as well as historical METIS trading volume and market capitalization.

Track Metis Token’s history in its entirety, ranging from the Metis Token starting price to the most recent METIS price data. Our METIS price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 3.01 $ 3.16 $ 2.98 $ 3.14 $ 4.22M $ 22.39M
Mar 22, 2026Mar 23, 2026 $ 3.02 $ 3.11 $ 2.95 $ 3.00 $ 3.82M $ 22.25M
Mar 21, 2026Mar 22, 2026 $ 3.18 $ 3.20 $ 3.08 $ 3.08 $ 2.96M $ 23.09M
Mar 20, 2026Mar 21, 2026 $ 3.15 $ 3.25 $ 3.14 $ 3.18 $ 4.10M $ 23.34M
Mar 19, 2026Mar 20, 2026 $ 3.22 $ 3.23 $ 3.07 $ 3.15 $ 4.97M $ 23.00M
Mar 18, 2026Mar 19, 2026 $ 3.42 $ 3.49 $ 3.20 $ 3.23 $ 4.76M $ 24.28M
Mar 17, 2026Mar 18, 2026 $ 3.42 $ 3.44 $ 3.34 $ 3.43 $ 4.78M $ 24.80M
Mar 16, 2026Mar 17, 2026 $ 3.29 $ 3.44 $ 3.25 $ 3.42 $ 5.36M $ 24.50M
Mar 15, 2026Mar 16, 2026 $ 3.24 $ 3.35 $ 3.20 $ 3.27 $ 4.45M $ 23.81M
Mar 14, 2026Mar 15, 2026 $ 3.20 $ 3.27 $ 3.17 $ 3.23 $ 4.52M $ 23.45M
Mar 13, 2026Mar 14, 2026 $ 3.23 $ 3.40 $ 3.20 $ 3.20 $ 4.79M $ 24.04M
Mar 12, 2026Mar 13, 2026 $ 3.26 $ 3.27 $ 3.20 $ 3.23 $ 4.44M $ 23.58M
Mar 11, 2026Mar 12, 2026 $ 3.18 $ 3.29 $ 3.16 $ 3.26 $ 4.83M $ 23.60M
Mar 10, 2026Mar 11, 2026 $ 3.14 $ 3.29 $ 3.14 $ 3.19 $ 6.13M $ 23.51M
Mar 09, 2026Mar 10, 2026 $ 3.12 $ 3.29 $ 3.10 $ 3.15 $ 5.42M $ 23.19M
Mar 08, 2026Mar 09, 2026 $ 3.24 $ 3.24 $ 3.09 $ 3.11 $ 4.37M $ 23.02M
Mar 07, 2026Mar 08, 2026 $ 3.33 $ 3.33 $ 3.19 $ 3.23 $ 5.41M $ 23.70M
Mar 06, 2026Mar 07, 2026 $ 3.33 $ 3.36 $ 3.17 $ 3.33 $ 5.82M $ 23.90M
Mar 05, 2026Mar 06, 2026 $ 3.54 $ 3.54 $ 3.29 $ 3.33 $ 9.53M $ 24.82M
Mar 04, 2026Mar 05, 2026 $ 3.31 $ 3.61 $ 3.18 $ 3.55 $ 11.55M $ 24.31M
Mar 03, 2026Mar 04, 2026 $ 3.14 $ 3.49 $ 3.09 $ 3.34 $ 6.23M $ 23.36M
Mar 02, 2026Mar 03, 2026 $ 3.10 $ 3.25 $ 3.05 $ 3.13 $ 5.35M $ 22.90M
Mar 01, 2026Mar 02, 2026 $ 3.24 $ 3.30 $ 3.02 $ 3.09 $ 6.88M $ 23.02M
Feb 28, 2026Mar 01, 2026 $ 3.26 $ 3.32 $ 3.02 $ 3.24 $ 6.98M $ 23.02M
Feb 27, 2026Feb 28, 2026 $ 3.26 $ 3.33 $ 3.18 $ 3.25 $ 5.23M $ 23.70M
Feb 26, 2026Feb 27, 2026 $ 3.46 $ 3.47 $ 3.20 $ 3.26 $ 6.52M $ 24.26M
Feb 25, 2026Feb 26, 2026 $ 3.14 $ 3.59 $ 3.12 $ 3.45 $ 6.90M $ 24.40M
Feb 24, 2026Feb 25, 2026 $ 3.23 $ 3.33 $ 3.12 $ 3.14 $ 5.50M $ 23.37M
Feb 23, 2026Feb 24, 2026 $ 3.48 $ 3.48 $ 3.22 $ 3.22 $ 4.47M $ 24.15M
Feb 22, 2026Feb 23, 2026 $ 3.60 $ 3.60 $ 3.44 $ 3.47 $ 3.44M $ 25.71M

METIS
Metis Token
$ 3.10
2.70%   Last 24H
Alternative