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
$2.73
+0.37% 1D
Recently Viewed
1H+0.37%
1D+0.37%
1W-20.18%
1M-18.99%
Metis (METIS) has 90 days of daily open, high, low and close on file. Over that window METIS ranged $2.267 to $4.195, closed at $2.74 and is up 12.2% across the window.
Metis — Window Stats
90 daily bars · MEXCBars
90
Window high
$4.195
Window low
$2.267
First → last
+12.25%
Latest close
$2.74
vs live
-0.36%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.76 | $2.769 | $2.64 | $2.74 | -0.72% | $19,489 | $22.30M |
| Nov 3, 2026 | $2.716 | $2.778 | $2.677 | $2.76 | +1.62% | $95,779 | $22.46M |
| Nov 2, 2026 | $2.833 | $2.875 | $2.693 | $2.716 | -4.13% | $72,814 | $22.11M |
| Nov 1, 2026 | $2.825 | $2.897 | $2.802 | $2.833 | +0.28% | $72,497 | $23.06M |
| Oct 31, 2026 | $2.881 | $2.933 | $2.819 | $2.825 | -1.94% | $81,831 | $22.99M |
| Oct 30, 2026 | $2.926 | $2.936 | $2.755 | $2.881 | -1.54% | $118,104 | $23.45M |
| Oct 29, 2026 | $3.297 | $3.326 | $2.901 | $2.926 | -11.25% | $112,676 | $23.82M |
| Oct 28, 2026 | $3.377 | $3.449 | $3.218 | $3.297 | -2.37% | $81,806 | $26.83M |
| Oct 27, 2026 | $3.345 | $3.424 | $3.24 | $3.377 | +0.96% | $69,908 | $27.49M |
| Oct 26, 2026 | $3.436 | $3.48 | $3.284 | $3.345 | -2.65% | $78,625 | $27.23M |
| Oct 25, 2026 | $3.551 | $3.582 | $3.365 | $3.436 | -3.24% | $71,874 | $27.97M |
| Oct 24, 2026 | $3.80 | $3.804 | $3.415 | $3.551 | -6.55% | $152,647 | $28.90M |
| Oct 23, 2026 | $3.912 | $4.107 | $3.699 | $3.80 | -2.86% | $158,856 | $30.93M |
| Oct 22, 2026 | $4.195 | $4.235 | $3.828 | $3.912 | -6.75% | $96,007 | $31.84M |
| Oct 21, 2026 | $4.045 | $4.534 | $3.915 | $4.195 | +3.71% | $182,235 | $34.14M |
| Oct 20, 2026 | $4.044 | $4.305 | $3.935 | $4.045 | +0.02% | $312,398 | $32.92M |
| Oct 19, 2026 | $3.834 | $4.08 | $3.642 | $4.044 | +5.48% | $232,403 | $32.91M |
| Oct 18, 2026 | $3.941 | $3.952 | $3.592 | $3.834 | -2.72% | $145,664 | $31.21M |
| Oct 17, 2026 | $4.036 | $4.229 | $3.788 | $3.941 | -2.35% | $194,721 | $32.08M |
| Oct 16, 2026 | $3.885 | $4.054 | $3.747 | $4.036 | +3.89% | $179,652 | $32.85M |
| Oct 15, 2026 | $3.587 | $4.055 | $3.395 | $3.885 | +8.31% | $220,778 | $31.62M |
| Oct 14, 2026 | $3.748 | $3.822 | $3.468 | $3.587 | -4.30% | $133,418 | $29.20M |
| Oct 13, 2026 | $3.752 | $3.963 | $3.386 | $3.748 | -0.11% | $216,141 | $30.51M |
| Oct 12, 2026 | $3.806 | $4.347 | $3.613 | $3.752 | -1.42% | $199,659 | $30.54M |
| Oct 11, 2026 | $3.414 | $3.903 | $3.352 | $3.806 | +11.48% | $145,633 | $30.98M |
| Oct 10, 2026 | $3.346 | $3.467 | $3.329 | $3.414 | +2.03% | $96,671 | $27.79M |
| Oct 9, 2026 | $3.296 | $3.43 | $3.246 | $3.346 | +1.52% | $88,777 | $27.23M |
| Oct 8, 2026 | $3.316 | $3.459 | $3.10 | $3.296 | -0.60% | $84,926 | $26.83M |
| Oct 7, 2026 | $3.435 | $3.504 | $3.17 | $3.316 | -3.46% | $97,433 | $26.99M |
| Oct 6, 2026 | $3.435 | $3.548 | $3.261 | $3.435 | +0.00% | $99,305 | $27.96M |
| Oct 5, 2026 | $3.367 | $3.483 | $3.326 | $3.435 | +2.02% | $92,717 | $27.96M |
| Oct 4, 2026 | $3.365 | $3.455 | $3.324 | $3.367 | +0.06% | $71,209 | $27.40M |
| Oct 3, 2026 | $3.315 | $3.396 | $3.233 | $3.365 | +1.51% | $103,616 | $27.39M |
| Oct 2, 2026 | $3.346 | $3.458 | $3.146 | $3.315 | -0.93% | $127,017 | $26.98M |
| Oct 1, 2026 | $3.336 | $3.42 | $3.228 | $3.346 | +0.30% | $81,528 | $27.23M |
| Sep 30, 2026 | $3.39 | $3.481 | $3.251 | $3.336 | -1.59% | $104,573 | $27.15M |
| Sep 29, 2026 | $3.495 | $3.561 | $3.311 | $3.39 | -3.00% | $94,243 | $27.59M |
| Sep 28, 2026 | $3.717 | $3.766 | $3.369 | $3.495 | -5.97% | $88,342 | $28.45M |
| Sep 27, 2026 | $3.444 | $3.792 | $3.404 | $3.717 | +7.93% | $117,274 | $30.25M |
| Sep 26, 2026 | $3.405 | $3.531 | $3.329 | $3.444 | +1.15% | $81,986 | $28.03M |
| Sep 25, 2026 | $3.502 | $3.557 | $3.366 | $3.405 | -2.77% | $66,603 | $27.71M |
| Sep 24, 2026 | $3.338 | $3.565 | $3.268 | $3.502 | +4.91% | $72,859 | $28.50M |
| Sep 23, 2026 | $3.607 | $3.656 | $3.124 | $3.338 | -7.46% | $119,523 | $27.17M |
| Sep 22, 2026 | $3.588 | $3.626 | $3.427 | $3.607 | +0.53% | $93,186 | $29.36M |
| Sep 21, 2026 | $3.292 | $3.798 | $3.265 | $3.588 | +8.99% | $109,875 | $29.20M |
| Sep 20, 2026 | $3.257 | $3.604 | $3.085 | $3.292 | +1.07% | $92,802 | $26.79M |
| Sep 19, 2026 | $3.214 | $3.302 | $3.177 | $3.257 | +1.34% | $90,037 | $26.51M |
| Sep 18, 2026 | $2.997 | $3.285 | $2.985 | $3.214 | +7.24% | $94,635 | $26.16M |
| Sep 17, 2026 | $2.869 | $3.068 | $2.854 | $2.997 | +4.46% | $63,054 | $24.39M |
| Sep 16, 2026 | $2.864 | $2.877 | $2.72 | $2.869 | +0.17% | $74,770 | $23.35M |
| Sep 15, 2026 | $2.977 | $3.036 | $2.781 | $2.864 | -3.80% | $80,537 | $23.31M |
| Sep 14, 2026 | $2.986 | $3.089 | $2.973 | $2.977 | -0.30% | $76,867 | $24.23M |
| Sep 13, 2026 | $3.076 | $3.148 | $2.975 | $2.986 | -2.93% | $66,249 | $24.30M |
| Sep 12, 2026 | $2.877 | $3.101 | $2.872 | $3.076 | +6.92% | $58,402 | $25.04M |
| Sep 11, 2026 | $2.797 | $2.971 | $2.775 | $2.877 | +2.86% | $74,708 | $23.42M |
| Sep 10, 2026 | $2.964 | $2.989 | $2.792 | $2.797 | -5.63% | $63,582 | $22.77M |
| Sep 9, 2026 | $3.08 | $3.188 | $2.88 | $2.964 | -3.77% | $83,960 | $24.12M |
| Sep 8, 2026 | $3.111 | $3.23 | $3.02 | $3.08 | -1.00% | $77,154 | $25.07M |
| Sep 7, 2026 | $3.588 | $3.886 | $3.055 | $3.111 | -13.29% | $239,084 | $25.32M |
| Sep 6, 2026 | $2.935 | $3.65 | $2.85 | $3.588 | +22.25% | $265,099 | $29.20M |
| Sep 5, 2026 | $2.724 | $2.95 | $2.724 | $2.935 | +7.75% | $70,669 | $23.89M |
| Sep 4, 2026 | $2.758 | $2.789 | $2.684 | $2.724 | -1.23% | $63,322 | $22.17M |
| Sep 3, 2026 | $2.688 | $2.823 | $2.641 | $2.758 | +2.60% | $64,945 | $22.45M |
| Sep 2, 2026 | $2.685 | $2.757 | $2.622 | $2.688 | +0.11% | $63,311 | $21.88M |
| Sep 1, 2026 | $2.659 | $2.846 | $2.615 | $2.685 | +0.98% | $60,875 | $21.85M |
| Aug 31, 2026 | $2.645 | $2.709 | $2.604 | $2.659 | +0.53% | $59,111 | $21.64M |
| Aug 30, 2026 | $2.738 | $2.835 | $2.612 | $2.645 | -3.40% | $57,326 | $21.53M |
| Aug 29, 2026 | $2.704 | $2.794 | $2.672 | $2.738 | +1.26% | $57,140 | $22.28M |
| Aug 28, 2026 | $2.868 | $2.897 | $2.631 | $2.704 | -5.72% | $65,034 | $22.01M |
| Aug 27, 2026 | $2.876 | $2.948 | $2.833 | $2.868 | -0.28% | $68,106 | $23.34M |
| Aug 26, 2026 | $2.736 | $2.914 | $2.724 | $2.876 | +5.12% | $79,340 | $23.41M |
| Aug 25, 2026 | $2.777 | $2.899 | $2.672 | $2.736 | -1.48% | $72,251 | $22.27M |
| Aug 24, 2026 | $2.837 | $2.837 | $2.69 | $2.777 | -2.11% | $62,304 | $22.60M |
| Aug 23, 2026 | $2.684 | $2.932 | $2.588 | $2.837 | +5.70% | $73,911 | $23.09M |
| Aug 22, 2026 | $2.889 | $3.057 | $2.645 | $2.684 | -7.10% | $83,287 | $21.85M |
| Aug 21, 2026 | $2.575 | $2.914 | $2.573 | $2.889 | +12.19% | $84,552 | $23.51M |
| Aug 20, 2026 | $2.436 | $2.597 | $2.425 | $2.575 | +5.71% | $64,357 | $20.96M |
| Aug 19, 2026 | $2.267 | $2.509 | $2.262 | $2.436 | +7.45% | $76,373 | $19.83M |
| Aug 18, 2026 | $2.347 | $2.349 | $2.251 | $2.267 | -3.41% | $68,973 | $18.45M |
| Aug 17, 2026 | $2.324 | $2.388 | $2.322 | $2.347 | +0.99% | $58,733 | $19.10M |
| Aug 16, 2026 | $2.375 | $2.397 | $2.307 | $2.324 | -2.15% | $54,515 | $18.92M |
| Aug 15, 2026 | $2.389 | $2.437 | $2.369 | $2.375 | -0.59% | $54,935 | $19.33M |
| Aug 14, 2026 | $2.416 | $2.421 | $2.307 | $2.389 | -1.12% | $79,644 | $19.44M |
| Aug 13, 2026 | $2.406 | $2.449 | $2.385 | $2.416 | +0.42% | $57,907 | $19.66M |
| Aug 12, 2026 | $2.457 | $2.512 | $2.392 | $2.406 | -2.08% | $60,127 | $19.58M |
| Aug 11, 2026 | $2.487 | $2.521 | $2.432 | $2.457 | -1.21% | $59,832 | $20.00M |
| Aug 10, 2026 | $2.521 | $2.557 | $2.472 | $2.487 | -1.35% | $54,768 | $20.24M |
| Aug 9, 2026 | $2.513 | $2.589 | $2.494 | $2.521 | +0.32% | $67,829 | $20.52M |
| Aug 8, 2026 | $2.441 | $2.588 | $2.433 | $2.513 | +2.95% | $63,818 | $20.45M |
| Aug 7, 2026 | $2.453 | $2.488 | $2.426 | $2.441 | — | $70,297 | $19.87M |
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 $2.73, roughly 99.2% 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 $22.24M, on roughly $1.88M 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 up 12.25%.
What were METIS's high and low in this window?
In this sample, the highest trade print is about $4.534 (Oct 21, 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).