BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
XLM$0.2011
Fig. 01 · Daily closes
Metis price history
1,568 daily closes since June 28, 2022, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Apr 20, 2025 | $14.33 | +0.99% |
| Apr 19, 2025 | $14.19 | +4.96% |
| Apr 18, 2025 | $13.52 | +3.60% |
| Apr 17, 2025 | $13.05 | +3.24% |
| Apr 16, 2025 | $12.64 | -3.44% |
| Apr 15, 2025 | $13.09 | -4.45% |
| Apr 14, 2025 | $13.70 | +1.78% |
| Apr 13, 2025 | $13.46 | -6.27% |
| Apr 12, 2025 | $14.36 | +6.45% |
| Apr 11, 2025 | $13.49 | +3.13% |
| Apr 10, 2025 | $13.08 | -5.90% |
| Apr 9, 2025 | $13.90 | +9.54% |
| Apr 8, 2025 | $12.69 | -4.15% |
| Apr 7, 2025 | $13.24 | +0.91% |
| Apr 6, 2025 | $13.12 | -11.47% |
| Apr 5, 2025 | $14.82 | -0.87% |
| Apr 4, 2025 | $14.95 | +0.95% |
| Apr 3, 2025 | $14.81 | +2.49% |
| Apr 2, 2025 | $14.45 | -8.54% |
| Apr 1, 2025 | $15.80 | +3.13% |
| Mar 31, 2025 | $15.32 | 0.00% |
| Mar 30, 2025 | $15.32 | +1.39% |
| Mar 29, 2025 | $15.11 | -7.02% |
| Mar 28, 2025 | $16.25 | -11.78% |
| Mar 27, 2025 | $18.42 | +0.05% |
| Mar 26, 2025 | $18.41 | -0.97% |
| Mar 25, 2025 | $18.59 | +0.43% |
| Mar 24, 2025 | $18.51 | +0.22% |
| Mar 23, 2025 | $18.47 | +3.18% |
| Mar 22, 2025 | $17.90 | +1.59% |
| Mar 21, 2025 | $17.62 | -1.01% |
| Mar 20, 2025 | $17.80 | -2.09% |
| Mar 19, 2025 | $18.18 | +4.48% |
| Mar 18, 2025 | $17.40 | -1.58% |
| Mar 17, 2025 | $17.68 | +5.05% |
| Mar 16, 2025 | $16.83 | -3.72% |
| Mar 15, 2025 | $17.48 | +3.92% |
| Mar 14, 2025 | $16.82 | +3.13% |
| Mar 13, 2025 | $16.31 | -2.80% |
| Mar 12, 2025 | $16.78 | +2.69% |
| Mar 11, 2025 | $16.34 | +5.97% |
| Mar 10, 2025 | $15.42 | -9.67% |
| Mar 9, 2025 | $17.07 | -11.46% |
| Mar 8, 2025 | $19.28 | -0.87% |
| Mar 7, 2025 | $19.45 | -3.33% |
| Mar 6, 2025 | $20.12 | -1.81% |
| Mar 5, 2025 | $20.49 | +1.74% |
| Mar 4, 2025 | $20.14 | -3.41% |
| Mar 3, 2025 | $20.85 | -15.48% |
| Mar 2, 2025 | $24.67 | +10.93% |
| Mar 1, 2025 | $22.24 | -2.28% |
| Feb 28, 2025 | $22.76 | -2.28% |
| Feb 27, 2025 | $23.29 | -2.02% |
| Feb 26, 2025 | $23.77 | -7.83% |
| Feb 25, 2025 | $25.79 | -2.35% |
| Feb 24, 2025 | $26.41 | +1.85% |
| Feb 23, 2025 | $25.93 | -0.12% |
| Feb 22, 2025 | $25.96 | +2.49% |
| Feb 21, 2025 | $25.33 | -2.99% |
| Feb 20, 2025 | $26.11 | +12.01% |
| Feb 19, 2025 | $23.31 | +3.60% |
| Feb 18, 2025 | $22.50 | -4.90% |
| Feb 17, 2025 | $23.66 | +4.78% |
| Feb 16, 2025 | $22.58 | -0.92% |
| Feb 15, 2025 | $22.79 | -3.06% |
| Feb 14, 2025 | $23.51 | +1.38% |
| Feb 13, 2025 | $23.19 | -3.42% |
| Feb 12, 2025 | $24.01 | +6.43% |
| Feb 11, 2025 | $22.56 | -2.25% |
| Feb 10, 2025 | $23.08 | +1.32% |
| Feb 9, 2025 | $22.78 | -1.13% |
| Feb 8, 2025 | $23.04 | +1.81% |
| Feb 7, 2025 | $22.63 | +1.43% |
| Feb 6, 2025 | $22.31 | -5.06% |
| Feb 5, 2025 | $23.50 | -4.51% |
| Feb 4, 2025 | $24.61 | -9.02% |
| Feb 3, 2025 | $27.05 | -0.59% |
| Feb 2, 2025 | $27.21 | -16.92% |
| Feb 1, 2025 | $32.75 | -10.27% |
| Jan 31, 2025 | $36.50 | +7.26% |
| Jan 30, 2025 | $34.03 | +7.45% |
| Jan 29, 2025 | $31.67 | +2.76% |
| Jan 28, 2025 | $30.82 | -5.75% |
| Jan 27, 2025 | $32.70 | -4.61% |
| Jan 26, 2025 | $34.28 | -1.38% |
| Jan 25, 2025 | $34.76 | +2.18% |
| Jan 24, 2025 | $34.02 | -1.68% |
| Jan 23, 2025 | $34.60 | +1.35% |
| Jan 22, 2025 | $34.14 | -2.62% |
| Jan 21, 2025 | $35.06 | -1.49% |