Metis
METIS
Rank #607
$7.37
Updated 25 days ago
Market Cap
$49.80M
24h Volume
$22.43M
Avg Volume (6m)
$12.19M
24h High/Low
$7.83
$6.66
$6.66
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI Index
Ethereum Ecosystem
DWF Labs Portfolio
Metis Ecosystem
Layer 2 (L2)
GMCI Layer 2 Index
OKX Ventures Portfolio
Rollup
Chains
Ethereum
0x9e32b13ce7f2e80...
Metis Andromeda
0xdeaddeaddeaddea...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $7.37 | $7.83 | $6.66 | $7.37 | $22.43M | $49.80M |
| Dec 2, 2025 | $6.73 | $7.16 | $6.62 | $6.96 | $6.76M | $46.22M |
| Dec 1, 2025 | $7.36 | $7.36 | $6.53 | $6.70 | $8.60M | $45.62M |
| Nov 30, 2025 | $7.52 | $7.52 | $7.32 | $7.37 | $5.56M | $50.09M |
| Nov 29, 2025 | $7.66 | $7.71 | $7.48 | $7.51 | $6.31M | $51.48M |
| Nov 28, 2025 | $7.85 | $7.85 | $7.55 | $7.67 | $7.70M | $51.93M |
| Nov 27, 2025 | $7.56 | $7.89 | $7.56 | $7.83 | $6.87M | $52.04M |
| Nov 26, 2025 | $7.39 | $7.54 | $7.18 | $7.54 | $5.19M | $49.41M |
| Nov 25, 2025 | $7.34 | $7.43 | $7.23 | $7.38 | $6.39M | $49.16M |
| Nov 24, 2025 | $7.14 | $7.46 | $7.06 | $7.35 | $5.65M | $48.36M |
| Nov 23, 2025 | $7.19 | $7.34 | $7.18 | $7.21 | $5.62M | $48.60M |
| Nov 22, 2025 | $7.20 | $7.26 | $6.98 | $7.22 | $10.96M | $47.55M |
| Nov 21, 2025 | $7.64 | $7.85 | $7.04 | $7.04 | $14.10M | $49.61M |
| Nov 20, 2025 | $8.17 | $8.51 | $7.65 | $7.86 | $10.74M | $54.62M |
| Nov 19, 2025 | $8.32 | $8.36 | $7.88 | $8.07 | $9.03M | $54.57M |
| Nov 18, 2025 | $8.19 | $8.41 | $8.05 | $8.37 | $12.06M | $55.21M |
| Nov 17, 2025 | $8.86 | $8.90 | $8.11 | $8.20 | $9.75M | $57.62M |
| Nov 16, 2025 | $9.07 | $9.23 | $8.72 | $8.81 | $7.53M | $60.50M |
| Nov 15, 2025 | $9.01 | $9.23 | $8.97 | $9.06 | $10.58M | $60.97M |
| Nov 14, 2025 | $9.33 | $9.38 | $8.89 | $9.13 | $14.67M | $61.16M |
| Nov 13, 2025 | $9.43 | $10.13 | $9.05 | $9.26 | $12.35M | $64.29M |
| Nov 12, 2025 | $9.58 | $9.99 | $9.37 | $9.53 | $10.11M | $64.84M |
| Nov 11, 2025 | $10.00 | $10.59 | $9.81 | $10.00 | $12.51M | $66.95M |
| Nov 10, 2025 | $10.47 | $10.47 | $10.47 | $10.47 | $23.43M | $70.26M |
| Nov 9, 2025 | $9.80 | $9.80 | $9.80 | $9.80 | $16.57M | $65.68M |
| Nov 8, 2025 | $10.44 | $10.44 | $10.44 | $10.44 | $68.53M | $69.91M |
| Nov 7, 2025 | $9.21 | $9.21 | $9.21 | $9.21 | $48.91M | $61.56M |
| Nov 6, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $10.36M | $54.52M |
| Nov 5, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $18.88M | $52.92M |
| Nov 4, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $17.29M | $56.36M |
| Nov 3, 2025 | $9.66 | $9.66 | $9.66 | $9.66 | $18.83M | $64.69M |
| Nov 2, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $9.33M | $63.16M |
| Nov 1, 2025 | $9.01 | $9.01 | $9.01 | $9.01 | $8.39M | $60.39M |
| Oct 31, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $10.59M | $60.27M |
| Oct 30, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $12.94M | $64.81M |
| Oct 29, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $7.98M | $65.74M |
| Oct 28, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $7.92M | $68.41M |
| Oct 27, 2025 | $10.46 | $10.46 | $10.46 | $10.46 | $10.01M | $69.62M |
| Oct 26, 2025 | $10.08 | $10.08 | $10.08 | $10.08 | $6.99M | $67.08M |
| Oct 25, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $9.24M | $68.46M |
| Oct 24, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $10.12M | $65.70M |
| Oct 23, 2025 | $9.30 | $9.30 | $9.30 | $9.30 | $8.30M | $61.74M |
| Oct 22, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $9.10M | $63.58M |
| Oct 21, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $10.66M | $66.36M |
| Oct 20, 2025 | $9.86 | $9.86 | $9.86 | $9.86 | $11.48M | $64.99M |
| Oct 19, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $6.27M | $61.17M |
| Oct 18, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | $12.26M | $60.91M |
| Oct 17, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $9.58M | $61.41M |
| Oct 16, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $7.93M | $63.95M |
| Oct 15, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $11.35M | $68.74M |
| Oct 14, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $13.43M | $74.42M |
| Oct 13, 2025 | $10.75 | $10.75 | $10.75 | $10.75 | $18.29M | $70.87M |
| Oct 12, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $17.93M | $61.09M |
| Oct 11, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | $32.63M | $57.46M |
| Oct 10, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $12.17M | $87.05M |
| Oct 9, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $9.27M | $86.92M |
| Oct 8, 2025 | $12.68 | $12.68 | $12.68 | $12.68 | $14.16M | $83.60M |
| Oct 7, 2025 | $14.22 | $14.22 | $14.22 | $14.22 | $9.46M | $93.73M |
| Oct 6, 2025 | $13.71 | $13.71 | $13.71 | $13.71 | $9.01M | $90.45M |
| Oct 5, 2025 | $13.93 | $13.93 | $13.93 | $13.93 | $8.39M | $91.83M |
| Oct 4, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $9.37M | $93.40M |
| Oct 3, 2025 | $14.04 | $14.04 | $14.04 | $14.04 | $9.53M | $92.54M |
| Oct 2, 2025 | $13.67 | $13.67 | $13.67 | $13.67 | $9.19M | $90.07M |
| Oct 1, 2025 | $13.17 | $13.17 | $13.17 | $13.17 | $9.65M | $86.78M |
| Sep 30, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $8.74M | $88.88M |
| Sep 29, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | $5.64M | $88.55M |
| Sep 28, 2025 | $13.33 | $13.33 | $13.33 | $13.33 | $6.09M | $87.49M |
| Sep 27, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $9.78M | $86.30M |
| Sep 26, 2025 | $12.43 | $12.43 | $12.43 | $12.43 | $9.74M | $81.60M |
| Sep 25, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | $6.30M | $87.93M |
| Sep 24, 2025 | $13.28 | $13.28 | $13.28 | $13.28 | $7.55M | $87.12M |
| Sep 23, 2025 | $13.39 | $13.39 | $13.39 | $13.39 | $16.68M | $87.80M |
| Sep 22, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $8.04M | $98.35M |
| Sep 21, 2025 | $15.09 | $15.09 | $15.09 | $15.09 | $11.10M | $98.95M |
| Sep 20, 2025 | $15.14 | $15.14 | $15.14 | $15.14 | $23.81M | $99.25M |
| Sep 19, 2025 | $16.66 | $16.66 | $16.66 | $16.66 | $15.58M | $109.12M |
| Sep 18, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $12.39M | $102.53M |
| Sep 17, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $7.15M | $100.44M |
| Sep 16, 2025 | $14.76 | $14.76 | $14.76 | $14.76 | $10.49M | $96.66M |
| Sep 15, 2025 | $15.63 | $15.63 | $15.63 | $15.63 | $7.66M | $102.43M |
| Sep 14, 2025 | $16.34 | $16.34 | $16.34 | $16.34 | $6.92M | $107.09M |
| Sep 13, 2025 | $16.37 | $16.37 | $16.37 | $16.37 | $7.62M | $107.29M |
| Sep 12, 2025 | $15.65 | $15.65 | $15.65 | $15.65 | $7.37M | $102.63M |
| Sep 11, 2025 | $15.59 | $15.59 | $15.59 | $15.59 | $7.19M | $102.21M |
| Sep 10, 2025 | $15.47 | $15.47 | $15.47 | $15.47 | $7.22M | $101.29M |
| Sep 9, 2025 | $15.29 | $15.29 | $15.29 | $15.29 | $6.10M | $100.20M |
| Sep 8, 2025 | $14.98 | $14.98 | $14.98 | $14.98 | $3.72M | $98.46M |
| Sep 7, 2025 | $14.79 | $14.79 | $14.79 | $14.79 | $4.03M | $96.87M |
| Sep 6, 2025 | $14.96 | $14.96 | $14.96 | $14.96 | $5.99M | $98.08M |
| Sep 5, 2025 | $14.77 | $14.77 | $14.77 | $14.77 | $6.14M | $96.94M |
| Sep 4, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | $4.14M | $100.02M |
| Sep 3, 2025 | $15.60 | $15.60 | $15.60 | $15.60 | $6.25M | $102.22M |
| Sep 2, 2025 | $15.05 | $15.05 | $15.05 | $15.05 | $8.93M | $98.61M |
| Sep 1, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $5.68M | $103.96M |
| Aug 31, 2025 | $16.16 | $16.16 | $16.16 | $16.16 | $4.32M | $105.72M |
| Aug 30, 2025 | $15.73 | $15.73 | $15.73 | $15.73 | $10.38M | $102.91M |
| Aug 29, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $7.41M | $110.21M |
| Aug 28, 2025 | $15.97 | $15.97 | $15.97 | $15.97 | $8.44M | $104.22M |
| Aug 27, 2025 | $16.08 | $16.08 | $16.08 | $16.08 | $6.33M | $104.93M |
| Aug 26, 2025 | $15.55 | $15.55 | $15.55 | $15.55 | $10.35M | $101.43M |
| Aug 25, 2025 | $17.38 | $17.38 | $17.38 | $17.38 | $11.75M | $113.55M |
| Aug 24, 2025 | $18.14 | $18.14 | $18.14 | $18.14 | $9.18M | $118.32M |
| Aug 23, 2025 | $18.86 | $18.86 | $18.86 | $18.86 | $15.32M | $123.01M |
| Aug 22, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $6.87M | $107.75M |
| Aug 21, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | $9.35M | $112.96M |
| Aug 20, 2025 | $16.30 | $16.30 | $16.30 | $16.30 | $12.98M | $106.61M |
| Aug 19, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $9.28M | $110.53M |
| Aug 18, 2025 | $17.80 | $17.80 | $17.80 | $17.80 | $10.30M | $116.11M |
| Aug 17, 2025 | $17.51 | $17.51 | $17.51 | $17.51 | $14.41M | $114.14M |
| Aug 16, 2025 | $16.76 | $16.76 | $16.76 | $16.76 | $13.56M | $108.90M |
| Aug 15, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $16.86M | $110.07M |
| Aug 14, 2025 | $19.05 | $19.05 | $19.05 | $19.05 | $17.69M | $123.88M |
| Aug 13, 2025 | $18.33 | $18.33 | $18.33 | $18.33 | $17.99M | $119.20M |
| Aug 12, 2025 | $17.39 | $17.39 | $17.39 | $17.39 | $16.48M | $112.95M |
| Aug 11, 2025 | $18.90 | $18.90 | $18.90 | $18.90 | $63.62M | $122.67M |
| Aug 10, 2025 | $19.22 | $19.22 | $19.22 | $19.22 | $31.51M | $124.10M |
| Aug 9, 2025 | $16.14 | $16.14 | $16.14 | $16.14 | $9.91M | $104.88M |
| Aug 8, 2025 | $15.94 | $15.94 | $15.94 | $15.94 | $7.26M | $103.55M |
| Aug 7, 2025 | $15.11 | $15.11 | $15.11 | $15.11 | $6.34M | $98.22M |
| Aug 6, 2025 | $14.88 | $14.88 | $14.88 | $14.88 | $7.25M | $96.71M |
| Aug 5, 2025 | $15.68 | $15.68 | $15.68 | $15.68 | $12.39M | $101.90M |
| Aug 4, 2025 | $15.10 | $15.10 | $15.10 | $15.10 | $6.15M | $98.17M |
| Aug 3, 2025 | $14.66 | $14.66 | $14.66 | $14.66 | $8.01M | $95.35M |
| Aug 2, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | $12.35M | $97.46M |
| Aug 1, 2025 | $15.23 | $15.23 | $15.23 | $15.23 | $9.53M | $98.99M |
| Jul 31, 2025 | $16.32 | $16.32 | $16.32 | $16.32 | $10.47M | $106.09M |
| Jul 30, 2025 | $16.88 | $16.88 | $16.88 | $16.88 | $17.41M | $109.64M |
| Jul 29, 2025 | $16.87 | $16.87 | $16.87 | $16.87 | $12.00M | $109.53M |
| Jul 28, 2025 | $18.42 | $18.42 | $18.42 | $18.42 | $7.96M | $119.56M |
| Jul 27, 2025 | $17.40 | $17.40 | $17.40 | $17.40 | $5.09M | $112.95M |
| Jul 26, 2025 | $17.56 | $17.56 | $17.56 | $17.56 | $9.84M | $114.05M |
| Jul 25, 2025 | $17.10 | $17.10 | $17.10 | $17.10 | $14.51M | $111.07M |
| Jul 24, 2025 | $17.30 | $17.30 | $17.30 | $17.30 | $17.25M | $112.35M |
| Jul 23, 2025 | $19.46 | $19.46 | $19.46 | $19.46 | $12.57M | $126.14M |
| Jul 22, 2025 | $19.76 | $19.76 | $19.76 | $19.76 | $14.71M | $128.43M |
| Jul 21, 2025 | $19.72 | $19.72 | $19.72 | $19.72 | $18.15M | $128.03M |
| Jul 20, 2025 | $18.56 | $18.56 | $18.56 | $18.56 | $9.58M | $120.51M |
| Jul 19, 2025 | $18.34 | $18.34 | $18.34 | $18.34 | $18.22M | $118.85M |
| Jul 18, 2025 | $18.36 | $18.36 | $18.36 | $18.36 | $17.42M | $119.26M |
| Jul 17, 2025 | $18.18 | $18.18 | $18.18 | $18.18 | $14.00M | $118.04M |
| Jul 16, 2025 | $17.87 | $17.87 | $17.87 | $17.87 | $14.72M | $116.02M |
| Jul 15, 2025 | $16.93 | $16.93 | $16.93 | $16.93 | $13.16M | $109.91M |
| Jul 14, 2025 | $17.42 | $17.42 | $17.42 | $17.42 | $8.62M | $112.86M |
| Jul 13, 2025 | $16.92 | $16.92 | $16.92 | $16.92 | $10.82M | $109.66M |
| Jul 12, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | $16.30M | $113.31M |
| Jul 11, 2025 | $17.29 | $17.29 | $17.29 | $17.29 | $12.45M | $111.06M |
| Jul 10, 2025 | $15.78 | $15.78 | $15.78 | $15.78 | $8.88M | $101.59M |
| Jul 9, 2025 | $14.80 | $14.80 | $14.80 | $14.80 | $6.10M | $95.22M |
| Jul 8, 2025 | $14.74 | $14.74 | $14.74 | $14.74 | $10.18M | $94.82M |
| Jul 7, 2025 | $14.97 | $14.97 | $14.97 | $14.97 | $5.23M | $96.32M |
| Jul 6, 2025 | $14.67 | $14.67 | $14.67 | $14.67 | $4.98M | $94.28M |
| Jul 5, 2025 | $14.69 | $14.69 | $14.69 | $14.69 | $9.95M | $94.53M |
| Jul 4, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | $15.03M | $99.06M |
| Jul 3, 2025 | $15.96 | $15.96 | $15.96 | $15.96 | $17.99M | $102.55M |
| Jul 2, 2025 | $15.08 | $15.08 | $15.08 | $15.08 | $42.53M | $96.91M |
| Jul 1, 2025 | $15.88 | $15.88 | $15.88 | $15.88 | $50.22M | $101.85M |
| Jun 30, 2025 | $15.45 | $15.45 | $15.45 | $15.45 | $7.67M | $99.18M |
| Jun 29, 2025 | $14.60 | $14.60 | $14.60 | $14.60 | $6.59M | $93.78M |
| Jun 28, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $13.53M | $90.80M |