MetisDAO(METIS)Vandaag
$14.8
MetisDAO Prijsgeschiedenis
(METIS)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $14.73 | $15.07 | $14.64 | $14.71 | $142.770K |
2025-09-05 | $14.7 | $15.34 | $14.57 | $14.68 | $232.214K |
2025-09-04 | $15.56 | $15.61 | $14.56 | $14.7 | $243.810K |
2025-09-03 | $15.11 | $15.72 | $15.21 | $15.58 | $155.823K |
2025-09-02 | $15.33 | $15.65 | $14.55 | $15.19 | $328.688K |
2025-09-01 | $16.33 | $16.36 | $15.23 | $15.27 | $329.161K |
2025-08-31 | $16.19 | $16.79 | $15.92 | $16.28 | $241.582K |
2025-08-30 | $15.78 | $16.29 | $15.33 | $16.2 | $261.081K |
2025-08-29 | $16.17 | $17.01 | $15.59 | $15.71 | $556.991K |
2025-08-28 | $16.32 | $16.47 | $15.8 | $16.16 | $340.447K |
2025-08-27 | $15.79 | $16.6 | $15.82 | $16.34 | $280.141K |
2025-08-26 | $16.24 | $16.32 | $15.18 | $15.84 | $481.311K |
2025-08-25 | $17.23 | $18.19 | $16.12 | $16.13 | $552.278K |
2025-08-24 | $18.04 | $18.34 | $17 | $17.29 | $324.060K |
2025-08-23 | $17.54 | $19.08 | $17.75 | $18.04 | $617.716K |
2025-08-22 | $16.62 | $18.18 | $15.88 | $17.79 | $436.655K |
2025-08-21 | $16.9 | $17.6 | $16.52 | $16.61 | $283.392K |
2025-08-20 | $17.12 | $17.21 | $16.24 | $17.04 | $356.350K |
2025-08-19 | $16.98 | $17.63 | $16.52 | $17.05 | $533.585K |
2025-08-18 | $18.31 | $18.04 | $16.48 | $16.96 | $320.630K |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
MetisDAO(METIS)
