What historical data is shown for METIS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Metis (METIS) Historical Data
ETH
Layer-2
Metis Historical Price Information — Daily METIS Open, High, Low, Close & Volume
$2.79
-3.79% 1D
Recently Viewed
1H+1.09%
1D-3.79%
1W-10.58%
1M+18.72%
Metis (METIS) has 90 days of daily open, high, low and close on file. Over that window METIS ranged $2.267 to $3.588, closed at $2.775 and is down 17.9% across the window.
Metis — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.588
Window low
$2.267
First → last
-17.95%
Latest close
$2.775
vs live
+0.54%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
METIS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.864 | $2.877 | $2.72 | $2.775 | -3.11% | $61,231 | $22.00M |
| Sep 15, 2026 | $2.977 | $3.036 | $2.781 | $2.864 | -3.80% | $80,537 | $22.71M |
| Sep 14, 2026 | $2.986 | $3.089 | $2.973 | $2.977 | -0.30% | $76,867 | $23.60M |
| Sep 13, 2026 | $3.076 | $3.148 | $2.975 | $2.986 | -2.93% | $66,249 | $23.67M |
| Sep 12, 2026 | $2.877 | $3.101 | $2.872 | $3.076 | +6.92% | $58,402 | $24.39M |
| Sep 11, 2026 | $2.797 | $2.971 | $2.775 | $2.877 | +2.86% | $74,708 | $22.81M |
| Sep 10, 2026 | $2.964 | $2.989 | $2.792 | $2.797 | -5.63% | $63,582 | $22.18M |
| Sep 9, 2026 | $3.08 | $3.188 | $2.88 | $2.964 | -3.77% | $83,960 | $23.50M |
| Sep 8, 2026 | $3.111 | $3.23 | $3.02 | $3.08 | -1.00% | $77,154 | $24.42M |
| Sep 7, 2026 | $3.588 | $3.886 | $3.055 | $3.111 | -13.29% | $239,084 | $24.67M |
| Sep 6, 2026 | $2.935 | $3.65 | $2.85 | $3.588 | +22.25% | $265,099 | $28.45M |
| Sep 5, 2026 | $2.724 | $2.95 | $2.724 | $2.935 | +7.75% | $70,669 | $23.27M |
| Sep 4, 2026 | $2.758 | $2.789 | $2.684 | $2.724 | -1.23% | $63,322 | $21.60M |
| Sep 3, 2026 | $2.688 | $2.823 | $2.641 | $2.758 | +2.60% | $64,945 | $21.87M |
| Sep 2, 2026 | $2.685 | $2.757 | $2.622 | $2.688 | +0.11% | $63,311 | $21.31M |
| Sep 1, 2026 | $2.659 | $2.846 | $2.615 | $2.685 | +0.98% | $60,875 | $21.29M |
| Aug 31, 2026 | $2.645 | $2.709 | $2.604 | $2.659 | +0.53% | $59,111 | $21.08M |
| Aug 30, 2026 | $2.738 | $2.835 | $2.612 | $2.645 | -3.40% | $57,326 | $20.97M |
| Aug 29, 2026 | $2.704 | $2.794 | $2.672 | $2.738 | +1.26% | $57,140 | $21.71M |
| Aug 28, 2026 | $2.868 | $2.897 | $2.631 | $2.704 | -5.72% | $65,034 | $21.44M |
| Aug 27, 2026 | $2.876 | $2.948 | $2.833 | $2.868 | -0.28% | $68,106 | $22.74M |
| Aug 26, 2026 | $2.736 | $2.914 | $2.724 | $2.876 | +5.12% | $79,340 | $22.80M |
| Aug 25, 2026 | $2.777 | $2.899 | $2.672 | $2.736 | -1.48% | $72,251 | $21.69M |
| Aug 24, 2026 | $2.837 | $2.837 | $2.69 | $2.777 | -2.11% | $62,304 | $22.02M |
| Aug 23, 2026 | $2.684 | $2.932 | $2.588 | $2.837 | +5.70% | $73,911 | $22.49M |
| Aug 22, 2026 | $2.889 | $3.057 | $2.645 | $2.684 | -7.10% | $83,287 | $21.28M |
| Aug 21, 2026 | $2.575 | $2.914 | $2.573 | $2.889 | +12.19% | $84,552 | $22.91M |
| Aug 20, 2026 | $2.436 | $2.597 | $2.425 | $2.575 | +5.71% | $64,357 | $20.42M |
| Aug 19, 2026 | $2.267 | $2.509 | $2.262 | $2.436 | +7.45% | $76,373 | $19.31M |
| Aug 18, 2026 | $2.347 | $2.349 | $2.251 | $2.267 | -3.41% | $68,973 | $17.97M |
| Aug 17, 2026 | $2.324 | $2.388 | $2.322 | $2.347 | +0.99% | $58,733 | $18.61M |
| Aug 16, 2026 | $2.375 | $2.397 | $2.307 | $2.324 | -2.15% | $54,515 | $18.43M |
| Aug 15, 2026 | $2.389 | $2.437 | $2.369 | $2.375 | -0.59% | $54,935 | $18.83M |
| Aug 14, 2026 | $2.416 | $2.421 | $2.307 | $2.389 | -1.12% | $79,644 | $18.94M |
| Aug 13, 2026 | $2.406 | $2.449 | $2.385 | $2.416 | +0.42% | $57,907 | $19.16M |
| Aug 12, 2026 | $2.457 | $2.512 | $2.392 | $2.406 | -2.08% | $60,127 | $19.08M |
| Aug 11, 2026 | $2.487 | $2.521 | $2.432 | $2.457 | -1.21% | $59,832 | $19.48M |
| Aug 10, 2026 | $2.521 | $2.557 | $2.472 | $2.487 | -1.35% | $54,768 | $19.72M |
| Aug 9, 2026 | $2.513 | $2.589 | $2.494 | $2.521 | +0.32% | $67,829 | $19.99M |
| Aug 8, 2026 | $2.441 | $2.588 | $2.433 | $2.513 | +2.95% | $63,818 | $19.92M |
| Aug 7, 2026 | $2.453 | $2.488 | $2.426 | $2.441 | -0.49% | $70,297 | $19.35M |
| Aug 6, 2026 | $2.457 | $2.56 | $2.445 | $2.453 | -0.16% | $61,992 | $19.45M |
| Aug 5, 2026 | $2.416 | $2.61 | $2.403 | $2.457 | +1.70% | $64,210 | $19.48M |
| Aug 4, 2026 | $2.455 | $2.477 | $2.405 | $2.416 | -1.59% | $65,565 | $19.16M |
| Aug 3, 2026 | $2.483 | $2.491 | $2.428 | $2.455 | -1.13% | $69,401 | $19.46M |
| Aug 2, 2026 | $2.472 | $2.527 | $2.463 | $2.483 | +0.44% | $58,597 | $19.69M |
| Aug 1, 2026 | $2.404 | $2.617 | $2.403 | $2.472 | +2.83% | $64,048 | $19.60M |
| Jul 31, 2026 | $2.456 | $2.488 | $2.388 | $2.404 | -2.12% | $61,922 | $19.06M |
| Jul 30, 2026 | $2.454 | $2.518 | $2.432 | $2.456 | +0.08% | $61,638 | $19.47M |
| Jul 29, 2026 | $2.525 | $2.541 | $2.407 | $2.454 | -2.81% | $60,037 | $19.46M |
| Jul 28, 2026 | $2.538 | $2.579 | $2.512 | $2.525 | -0.51% | $57,652 | $20.02M |
| Jul 27, 2026 | $2.733 | $2.768 | $2.515 | $2.538 | -7.14% | $69,595 | $20.12M |
| Jul 26, 2026 | $2.678 | $2.746 | $2.675 | $2.733 | +2.05% | $58,232 | $21.67M |
| Jul 25, 2026 | $2.652 | $2.691 | $2.64 | $2.678 | +0.98% | $61,667 | $21.23M |
| Jul 24, 2026 | $2.702 | $2.728 | $2.635 | $2.652 | -1.85% | $64,087 | $21.03M |
| Jul 23, 2026 | $2.778 | $2.79 | $2.683 | $2.702 | -2.74% | $70,495 | $21.42M |
| Jul 22, 2026 | $2.788 | $2.803 | $2.735 | $2.778 | -0.36% | $56,556 | $22.03M |
| Jul 21, 2026 | $2.723 | $2.834 | $2.713 | $2.788 | +2.39% | $56,522 | $22.10M |
| Jul 20, 2026 | $2.701 | $2.746 | $2.643 | $2.723 | +0.81% | $56,861 | $21.59M |
| Jul 19, 2026 | $2.686 | $2.714 | $2.662 | $2.701 | +0.56% | $56,888 | $21.41M |
| Jul 18, 2026 | $2.71 | $2.747 | $2.657 | $2.686 | -0.89% | $57,564 | $21.30M |
| Jul 17, 2026 | $2.773 | $2.799 | $2.687 | $2.71 | -2.27% | $64,601 | $21.49M |
| Jul 16, 2026 | $2.869 | $2.877 | $2.768 | $2.773 | -3.35% | $62,498 | $21.99M |
| Jul 15, 2026 | $2.873 | $2.928 | $2.848 | $2.869 | -0.14% | $67,672 | $22.75M |
| Jul 14, 2026 | $2.76 | $2.941 | $2.73 | $2.873 | +4.09% | $72,066 | $22.78M |
| Jul 13, 2026 | $2.867 | $2.937 | $2.728 | $2.76 | -3.73% | $69,176 | $21.88M |
| Jul 12, 2026 | $2.951 | $2.968 | $2.847 | $2.867 | -2.85% | $63,186 | $22.73M |
| Jul 11, 2026 | $2.878 | $3.041 | $2.835 | $2.951 | +2.54% | $66,889 | $23.40M |
| Jul 10, 2026 | $2.733 | $2.952 | $2.72 | $2.878 | +5.31% | $76,187 | $22.82M |
| Jul 9, 2026 | $2.722 | $2.765 | $2.694 | $2.733 | +0.40% | $58,575 | $21.67M |
| Jul 8, 2026 | $2.761 | $2.784 | $2.657 | $2.722 | -1.41% | $74,555 | $21.58M |
| Jul 7, 2026 | $2.842 | $2.889 | $2.749 | $2.761 | -2.85% | $70,738 | $21.89M |
| Jul 6, 2026 | $2.848 | $2.881 | $2.729 | $2.842 | -0.21% | $90,656 | $22.53M |
| Jul 5, 2026 | $2.864 | $2.873 | $2.791 | $2.848 | -0.56% | $75,409 | $22.58M |
| Jul 4, 2026 | $2.883 | $2.934 | $2.819 | $2.864 | -0.66% | $70,079 | $22.71M |
| Jul 3, 2026 | $2.762 | $2.935 | $2.745 | $2.883 | +4.38% | $77,218 | $22.86M |
| Jul 2, 2026 | $2.762 | $2.795 | $2.689 | $2.762 | +0.00% | $74,822 | $21.90M |
| Jul 1, 2026 | $2.632 | $2.772 | $2.569 | $2.762 | +4.94% | $76,093 | $21.90M |
| Jun 30, 2026 | $2.751 | $2.761 | $2.612 | $2.632 | -4.33% | $80,353 | $20.87M |
| Jun 29, 2026 | $2.703 | $2.806 | $2.682 | $2.751 | +1.78% | $66,565 | $21.81M |
| Jun 28, 2026 | $2.706 | $2.859 | $2.671 | $2.703 | -0.11% | $72,986 | $21.43M |
| Jun 27, 2026 | $2.837 | $2.876 | $2.70 | $2.706 | -4.62% | $74,607 | $21.45M |
| Jun 26, 2026 | $2.924 | $2.925 | $2.793 | $2.837 | -2.98% | $80,607 | $22.49M |
| Jun 25, 2026 | $2.983 | $3.003 | $2.795 | $2.924 | -1.98% | $67,294 | $23.18M |
| Jun 24, 2026 | $3.048 | $3.089 | $2.901 | $2.983 | -2.13% | $72,335 | $23.65M |
| Jun 23, 2026 | $3.026 | $3.13 | $2.902 | $3.048 | +0.73% | $70,065 | $24.17M |
| Jun 22, 2026 | $3.091 | $3.226 | $3.008 | $3.026 | -2.10% | $63,201 | $23.99M |
| Jun 21, 2026 | $3.313 | $3.313 | $3.091 | $3.091 | -6.70% | $78,197 | $24.51M |
| Jun 20, 2026 | $3.382 | $3.606 | $3.276 | $3.313 | -2.04% | $74,819 | $26.27M |
| Jun 19, 2026 | $3.172 | $3.425 | $3.026 | $3.382 | — | $83,135 | $26.81M |
Metis Historical Data FAQ
Window highs, lows, best/worst days and volume for MetisWhat is the all-time high for METIS?
Metis's record price is about $323.54. It currently trades at $2.79, roughly 99.1% below that peak. The all-time low on record is $2.25. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the METIS market cap?
Metis has a market capitalisation of about $22.11M, on roughly $1.53M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did METIS change over this window?
Across 90 daily candles, close-to-close moved down 17.95%.
What were METIS's high and low in this window?
In this sample, the highest trade print is about $3.886 (Sep 7, 2026) and the lowest about $2.251 (Aug 18, 2026).
What were METIS's best and worst days in this window?
Best close-to-close day was about +22.25% (Sep 6, 2026); worst was -13.29% (Sep 7, 2026).