Metis METIS #761
$3.54 5.3% (1d)
Market Overview
Metis current market price is $3.54 with a 24 hour trading volume of $5,743.49K. The total available supply of Metis is 10.00M METIS with a maximum supply of 10.00M METIS. It has secured Rank 761 in the cryptocurrency market with a marketcap of $26.15M. The METIS price is 0.05% down in the last one hour.
The high price of the Metis is $3.58 and low price is $3.32 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Metis Rank
761
Metis Price
$3.54
Market Cap
$26.15M 5.56%
Fully Diluted Valuation
$35.54M
Trading Volume(24h)
$5,743.49K
Circulating Supply
7,358.43K METIS
Total Supply
10.00M METIS
Max Supply
10.00M METIS
High(24h)
$3.58
Low(24h)
$3.32
All-time High
$323.54 98.9%
16 Jan 2022
All-time Low
$2.73 30.36%
05 Apr 2026
Cryptocurrency Metis Calculator
Want to convert more cryptocurrencies?
Metis Historical Data Chart
1h
0.05%
24h
5.3%
7d
0.14%
14d
1.54%
30d
27.24%
60d
8.73%
200d
66.18%
1y
78.07%
Metis Historical Data
Historical data of Metis past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-12-15 | $326,832,018.10 | $16,395,986.44 | $53.19 |
| 2024-12-16 | $345,801,848.18 | $21,896,400.90 | $56.17 |
| 2024-12-17 | $353,233,806.66 | $32,753,057.37 | $57.37 |
| 2024-12-18 | $333,554,549.65 | $20,709,982.21 | $54.26 |
| 2024-12-19 | $302,762,355.42 | $27,690,041.50 | $49.27 |
| 2024-12-20 | $266,086,560.47 | $33,101,618.34 | $43.19 |
| 2024-12-21 | $279,833,785.72 | $36,357,840.91 | $45.60 |
| 2024-12-22 | $268,362,153.89 | $17,807,291.74 | $43.62 |
| 2024-12-23 | $262,772,089.54 | $13,205,876.17 | $42.65 |
| 2024-12-24 | $282,814,925.94 | $16,277,075.33 | $45.98 |
| 2024-12-25 | $291,739,681.38 | $11,108,367.73 | $47.51 |
| 2024-12-26 | $286,250,275.88 | $10,748,845.68 | $46.56 |
| 2024-12-27 | $268,180,373.23 | $9,289,753.95 | $43.57 |
| 2024-12-28 | $275,088,632.80 | $19,750,370.00 | $44.78 |
| 2024-12-29 | $281,440,466.64 | $7,643,977.12 | $45.73 |
| 2024-12-30 | $269,148,625.86 | $6,710,083.54 | $43.75 |
| 2024-12-31 | $267,830,361.25 | $8,922,468.83 | $43.59 |
| 2025-01-01 | $260,026,212.28 | $11,446,008.70 | $42.26 |
| 2025-01-02 | $265,199,679.49 | $6,863,294.10 | $43.16 |
| 2025-01-03 | $271,414,919.45 | $6,821,724.09 | $44.12 |
| 2025-01-04 | $293,189,688.00 | $10,497,246.52 | $47.55 |
| 2025-01-05 | $297,302,073.69 | $7,533,719.88 | $48.21 |
| 2025-01-06 | $296,635,458.09 | $6,067,344.80 | $48.09 |
| 2025-01-07 | $296,467,275.84 | $9,099,313.13 | $48.12 |
| 2025-01-08 | $267,085,404.12 | $9,769,766.33 | $43.30 |
| 2025-01-09 | $243,686,717.54 | $18,385,252.18 | $39.50 |
| 2025-01-10 | $231,701,576.18 | $12,135,918.11 | $37.60 |
| 2025-01-11 | $232,466,586.90 | $11,750,186.79 | $37.62 |
| 2025-01-12 | $225,290,284.33 | $8,929,284.80 | $36.35 |
| 2025-01-13 | $220,120,215.21 | $5,627,871.36 | $35.56 |
| 2025-01-14 | $213,254,965.35 | $12,220,868.58 | $34.45 |
| 2025-01-15 | $219,907,989.61 | $6,653,441.39 | $35.54 |
| 2025-01-16 | $238,856,735.59 | $10,599,780.65 | $38.58 |
| 2025-01-17 | $230,458,044.66 | $8,115,483.31 | $37.26 |
| 2025-01-18 | $263,571,498.50 | $17,379,456.70 | $42.49 |
| 2025-01-19 | $245,388,430.97 | $38,158,091.67 | $39.62 |
| 2025-01-20 | $229,077,776.36 | $33,292,159.68 | $36.73 |
| 2025-01-21 | $221,193,218.83 | $31,230,200.22 | $35.62 |
| 2025-01-22 | $217,015,420.31 | $17,212,699.76 | $35.08 |
| 2025-01-23 | $211,552,680.37 | $13,110,173.22 | $34.11 |
| 2025-01-24 | $213,740,583.79 | $16,061,881.36 | $34.51 |
| 2025-01-25 | $210,347,255.20 | $24,132,808.70 | $33.93 |
| 2025-01-26 | $216,132,263.56 | $14,067,454.71 | $34.80 |
| 2025-01-27 | $213,026,751.82 | $11,953,408.50 | $34.32 |
| 2025-01-28 | $202,021,093.31 | $20,689,723.79 | $32.60 |
| 2025-01-29 | $190,789,951.10 | $16,327,237.52 | $30.79 |
| 2025-01-30 | $196,743,627.27 | $10,904,737.10 | $31.72 |
| 2025-01-31 | $211,634,168.96 | $10,833,371.52 | $34.06 |
| 2025-02-01 | $224,760,103.07 | $22,609,077.80 | $36.35 |
| 2025-02-02 | $204,043,824.80 | $18,344,643.25 | $32.84 |
| 2025-02-03 | $167,431,390.82 | $26,669,628.95 | $27.03 |
| 2025-02-04 | $168,022,019.94 | $56,341,982.66 | $27.07 |
| 2025-02-05 | $152,931,465.86 | $14,628,009.62 | $24.74 |
| 2025-02-06 | $145,760,230.08 | $9,917,925.78 | $23.51 |
| 2025-02-07 | $137,382,720.07 | $9,256,412.69 | $22.18 |
| 2025-02-08 | $139,210,399.47 | $8,684,570.85 | $22.60 |
| 2025-02-09 | $142,926,860.85 | $7,768,286.81 | $23.05 |
| 2025-02-10 | $141,331,556.17 | $15,213,380.09 | $22.82 |
| 2025-02-11 | $142,473,761.94 | $13,999,194.02 | $22.98 |
| 2025-02-12 | $139,903,469.83 | $14,541,299.79 | $22.51 |
| 2025-02-13 | $148,374,845.07 | $14,251,855.87 | $23.89 |
| 2025-02-14 | $144,325,655.10 | $11,035,088.64 | $23.20 |
| 2025-02-15 | $145,899,605.97 | $11,229,039.29 | $23.48 |
| 2025-02-16 | $141,519,855.85 | $7,233,039.61 | $22.76 |
| 2025-02-17 | $140,679,211.90 | $6,794,719.97 | $22.62 |
| 2025-02-18 | $146,927,798.98 | $10,125,470.22 | $23.64 |
| 2025-02-19 | $139,875,602.39 | $11,952,963.58 | $22.50 |
| 2025-02-20 | $144,987,424.17 | $6,519,234.88 | $23.30 |
| 2025-02-21 | $162,959,383.57 | $17,096,930.28 | $26.17 |
| 2025-02-22 | $157,331,364.28 | $18,085,304.66 | $25.39 |
| 2025-02-23 | $161,543,651.01 | $9,034,383.88 | $25.99 |
| 2025-02-24 | $161,074,199.14 | $9,708,646.08 | $25.94 |
| 2025-02-25 | $165,226,577.58 | $83,549,994.32 | $26.48 |
| 2025-02-26 | $160,828,962.15 | $44,356,818.10 | $25.82 |
| 2025-02-27 | $147,858,220.45 | $20,211,604.13 | $23.78 |
| 2025-02-28 | $144,631,919.99 | $12,929,288.18 | $23.27 |
| 2025-03-01 | $141,288,401.74 | $20,610,232.90 | $22.73 |
| 2025-03-02 | $138,284,574.60 | $10,382,287.45 | $22.25 |
| 2025-03-03 | $153,441,200.49 | $20,044,468.77 | $24.59 |
| 2025-03-04 | $129,846,005.84 | $17,944,638.20 | $20.88 |
| 2025-03-05 | $124,972,678.49 | $18,992,553.88 | $20.11 |
| 2025-03-06 | $127,531,699.16 | $7,897,958.54 | $20.49 |
| 2025-03-07 | $125,882,476.33 | $7,765,786.94 | $20.15 |
| 2025-03-08 | $121,632,978.62 | $8,698,276.52 | $19.45 |
| 2025-03-09 | $120,322,685.99 | $5,751,140.60 | $19.23 |
| 2025-03-10 | $106,278,802.88 | $7,487,887.12 | $17.09 |
| 2025-03-11 | $97,215,040.78 | $12,065,771.65 | $15.53 |
| 2025-03-12 | $102,384,800.84 | $11,489,024.91 | $16.37 |
| 2025-03-13 | $105,218,283.58 | $8,762,786.23 | $16.83 |
| 2025-03-14 | $101,995,169.68 | $6,636,306.21 | $16.31 |
| 2025-03-15 | $104,851,654.02 | $6,959,232.14 | $16.76 |
| 2025-03-16 | $109,512,763.83 | $5,068,879.52 | $17.51 |
| 2025-03-17 | $105,005,581.60 | $16,795,076.74 | $16.83 |
| 2025-03-18 | $110,595,834.43 | $10,040,843.19 | $17.67 |
| 2025-03-19 | $108,754,096.49 | $12,313,774.06 | $17.36 |
| 2025-03-20 | $114,129,648.07 | $10,171,333.64 | $18.22 |
| 2025-03-21 | $111,232,964.24 | $8,033,711.49 | $17.77 |
| 2025-03-22 | $110,007,534.00 | $8,136,339.26 | $17.56 |
| 2025-03-23 | $112,263,968.48 | $6,833,527.87 | $17.91 |
| 2025-03-24 | $115,512,367.87 | $7,552,059.49 | $18.43 |
| 2025-03-25 | $115,678,015.22 | $9,870,895.06 | $18.47 |
| 2025-03-26 | $116,535,263.44 | $8,711,112.20 | $18.60 |
| 2025-03-27 | $114,940,745.92 | $9,549,621.38 | $18.38 |
| 2025-03-28 | $115,748,564.94 | $7,228,062.59 | $18.47 |
| 2025-03-29 | $101,559,350.62 | $10,949,908.26 | $16.21 |
| 2025-03-30 | $94,429,050.76 | $7,583,472.57 | $15.10 |
| 2025-03-31 | $96,029,927.96 | $5,036,591.85 | $15.31 |
| 2025-04-01 | $95,974,269.05 | $9,588,493.24 | $15.32 |
| 2025-04-02 | $99,015,251.24 | $7,919,746.72 | $15.81 |
| 2025-04-03 | $90,633,637.26 | $12,954,378.61 | $14.47 |
| 2025-04-04 | $93,893,093.88 | $12,980,347.74 | $14.84 |
| 2025-04-05 | $94,403,719.66 | $10,223,865.93 | $14.96 |
| 2025-04-06 | $93,304,639.68 | $5,478,206.34 | $14.83 |
| 2025-04-07 | $82,800,295.32 | $13,782,207.50 | $13.12 |
| 2025-04-08 | $83,885,834.74 | $19,417,725.70 | $13.26 |
| 2025-04-09 | $80,110,993.61 | $8,324,730.81 | $12.69 |
| 2025-04-10 | $87,567,433.15 | $14,895,427.70 | $13.87 |
| 2025-04-11 | $82,607,964.84 | $8,244,981.80 | $13.07 |
| 2025-04-12 | $85,380,971.55 | $7,149,974.69 | $13.52 |
| 2025-04-13 | $90,676,168.06 | $7,406,843.42 | $14.35 |
| 2025-04-14 | $84,422,854.58 | $9,664,586.47 | $13.41 |
| 2025-04-15 | $86,582,199.74 | $11,319,718.27 | $13.70 |
| 2025-04-16 | $82,799,282.32 | $9,532,422.86 | $13.09 |
| 2025-04-17 | $79,607,911.55 | $10,276,894.49 | $12.61 |
| 2025-04-18 | $82,750,761.66 | $7,102,604.33 | $13.07 |
| 2025-04-19 | $85,442,764.74 | $6,568,316.91 | $13.50 |
| 2025-04-20 | $89,855,086.01 | $10,167,580.89 | $14.19 |
| 2025-04-21 | $90,514,336.96 | $10,466,675.04 | $14.31 |
| 2025-04-22 | $90,447,254.05 | $10,274,849.32 | $14.29 |
| 2025-04-23 | $98,872,648.93 | $15,077,152.34 | $15.60 |
| 2025-04-24 | $100,800,014.93 | $13,856,389.74 | $15.91 |
| 2025-04-25 | $101,480,972.31 | $8,813,828.48 | $15.93 |
| 2025-04-26 | $103,593,647.41 | $9,893,904.56 | $16.27 |
| 2025-04-27 | $107,460,675.93 | $8,448,273.60 | $16.88 |
| 2025-04-28 | $100,779,302.04 | $7,790,655.63 | $15.81 |
| 2025-04-29 | $103,382,616.46 | $8,099,711.10 | $16.22 |
| 2025-04-30 | $103,243,934.34 | $8,123,859.17 | $16.20 |
| 2025-05-01 | $101,227,288.56 | $10,629,795.41 | $15.89 |
| 2025-05-02 | $102,510,458.10 | $6,754,963.43 | $16.09 |
| 2025-05-03 | $102,789,510.03 | $6,258,077.15 | $16.13 |
| 2025-05-04 | $97,266,225.92 | $7,477,683.93 | $15.26 |
| 2025-05-05 | $92,676,531.56 | $6,294,111.40 | $14.57 |
| 2025-05-06 | $94,005,398.06 | $6,600,591.75 | $14.73 |
| 2025-05-07 | $93,030,926.84 | $7,115,060.47 | $14.59 |
| 2025-05-08 | $95,468,734.43 | $8,833,852.12 | $14.97 |
| 2025-05-09 | $110,768,623.61 | $15,451,137.93 | $17.38 |
| 2025-05-10 | $136,806,230.26 | $32,561,526.17 | $21.65 |
| 2025-05-11 | $144,669,043.78 | $28,482,752.16 | $22.74 |
| 2025-05-12 | $139,095,242.86 | $49,049,795.86 | $21.81 |
| 2025-05-13 | $147,417,445.86 | $29,389,848.38 | $23.12 |
| 2025-05-14 | $155,779,727.44 | $34,287,787.80 | $24.43 |
| 2025-05-15 | $143,139,984.29 | $22,916,583.51 | $22.46 |
| 2025-05-16 | $133,505,090.66 | $19,480,817.91 | $20.95 |
| 2025-05-17 | $128,652,994.83 | $17,545,784.53 | $20.17 |
| 2025-05-18 | $123,034,189.66 | $11,829,440.68 | $19.30 |
| 2025-05-19 | $130,847,873.62 | $20,084,781.35 | $20.57 |
| 2025-05-20 | $128,234,448.53 | $14,462,270.05 | $20.12 |
| 2025-05-21 | $127,413,511.50 | $13,366,338.02 | $19.98 |
| 2025-05-22 | $129,859,308.90 | $15,925,515.78 | $20.36 |
| 2025-05-23 | $139,838,131.45 | $16,497,002.81 | $21.94 |
| 2025-05-24 | $125,672,040.84 | $15,923,569.38 | $19.70 |
| 2025-05-25 | $123,433,976.58 | $8,789,299.57 | $19.39 |
| 2025-05-26 | $125,638,056.06 | $10,305,205.33 | $19.71 |
| 2025-05-27 | $122,717,503.49 | $10,647,358.40 | $19.25 |
| 2025-05-28 | $127,873,663.07 | $15,563,230.38 | $20.05 |
| 2025-05-29 | $127,385,189.31 | $13,817,889.73 | $19.98 |
| 2025-05-30 | $125,186,003.21 | $13,075,061.27 | $19.60 |
| 2025-05-31 | $108,421,580.63 | $14,488,845.97 | $17.00 |
| 2025-06-01 | $112,616,792.58 | $11,163,691.68 | $17.66 |
| 2025-06-02 | $113,395,102.38 | $6,872,005.73 | $17.79 |
| 2025-06-03 | $116,964,544.19 | $8,217,289.59 | $18.35 |
| 2025-06-04 | $116,265,580.20 | $8,002,114.33 | $18.23 |
| 2025-06-05 | $112,343,983.47 | $9,235,951.78 | $17.62 |
| 2025-06-06 | $109,448,746.35 | $10,150,178.57 | $17.05 |
| 2025-06-07 | $106,243,496.86 | $8,573,074.38 | $16.54 |
| 2025-06-08 | $114,800,555.56 | $7,163,884.79 | $17.88 |
| 2025-06-09 | $112,266,350.51 | $6,368,397.05 | $17.49 |
| 2025-06-10 | $119,084,571.76 | $7,108,156.01 | $18.56 |
| 2025-06-11 | $129,089,570.31 | $14,770,084.77 | $20.11 |
| 2025-06-12 | $120,736,470.24 | $12,245,318.15 | $18.80 |
| 2025-06-13 | $110,997,337.27 | $10,253,579.68 | $17.28 |
| 2025-06-14 | $106,623,895.44 | $16,995,625.87 | $16.59 |
| 2025-06-15 | $106,760,768.33 | $7,314,325.44 | $16.60 |
| 2025-06-16 | $105,388,020.30 | $5,766,879.47 | $16.40 |
| 2025-06-17 | $106,248,396.80 | $7,849,999.73 | $16.51 |
| 2025-06-18 | $101,636,377.17 | $10,562,234.64 | $15.82 |
| 2025-06-19 | $101,383,813.39 | $9,756,580.53 | $15.79 |
| 2025-06-20 | $99,765,347.71 | $5,447,857.78 | $15.54 |
| 2025-06-21 | $95,743,672.57 | $8,836,283.66 | $14.91 |
| 2025-06-22 | $89,783,706.24 | $8,088,467.75 | $13.99 |
| 2025-06-23 | $85,798,856.47 | $10,817,757.60 | $13.37 |
| 2025-06-24 | $94,681,862.75 | $9,210,197.13 | $14.75 |
| 2025-06-25 | $96,845,151.00 | $9,389,153.80 | $15.09 |
| 2025-06-26 | $93,521,319.64 | $7,158,042.46 | $14.56 |
| 2025-06-27 | $91,178,218.23 | $7,966,561.49 | $14.18 |
| 2025-06-28 | $90,795,394.69 | $13,534,242.05 | $14.16 |
| 2025-06-29 | $93,777,758.02 | $6,585,481.06 | $14.60 |
| 2025-06-30 | $99,179,019.34 | $7,665,013.63 | $15.45 |
| 2025-07-01 | $101,847,078.32 | $50,222,293.57 | $15.88 |
| 2025-07-02 | $96,908,629.38 | $42,527,174.16 | $15.08 |
| 2025-07-03 | $102,550,734.41 | $17,993,673.25 | $15.96 |
| 2025-07-04 | $99,062,609.76 | $15,029,904.47 | $15.40 |
| 2025-07-05 | $94,529,377.09 | $9,947,516.07 | $14.69 |
| 2025-07-06 | $94,283,134.45 | $4,982,365.63 | $14.67 |
| 2025-07-07 | $96,322,414.36 | $5,234,553.91 | $14.97 |
| 2025-07-08 | $94,823,556.60 | $10,178,384.66 | $14.74 |
| 2025-07-09 | $95,219,433.03 | $6,102,224.79 | $14.80 |
| 2025-07-10 | $101,591,607.61 | $8,877,430.34 | $15.78 |
| 2025-07-11 | $111,059,489.91 | $12,451,103.26 | $17.29 |
| 2025-07-12 | $113,312,213.52 | $16,304,140.20 | $17.47 |
| 2025-07-13 | $109,658,598.97 | $10,824,390.54 | $16.92 |
| 2025-07-14 | $112,860,017.52 | $8,616,914.67 | $17.42 |
| 2025-07-15 | $109,908,277.93 | $13,158,257.76 | $16.93 |
| 2025-07-16 | $116,017,099.09 | $14,723,147.62 | $17.87 |
| 2025-07-17 | $118,042,594.45 | $13,997,334.04 | $18.18 |
| 2025-07-18 | $119,263,128.94 | $17,422,283.60 | $18.36 |
| 2025-07-19 | $118,847,648.82 | $18,218,683.17 | $18.34 |
| 2025-07-20 | $120,511,642.01 | $9,579,813.40 | $18.56 |
| 2025-07-21 | $128,030,228.54 | $18,148,101.04 | $19.72 |
| 2025-07-22 | $128,428,664.32 | $14,713,520.10 | $19.76 |
| 2025-07-23 | $126,138,496.02 | $12,573,391.08 | $19.46 |
| 2025-07-24 | $112,352,068.42 | $17,247,901.93 | $17.30 |
| 2025-07-25 | $111,072,901.13 | $14,508,438.51 | $17.10 |
| 2025-07-26 | $114,047,611.03 | $9,844,713.41 | $17.56 |
| 2025-07-27 | $112,948,951.11 | $5,089,444.14 | $17.40 |
| 2025-07-28 | $119,564,805.08 | $7,958,056.83 | $18.42 |
| 2025-07-29 | $109,525,861.10 | $11,995,356.41 | $16.87 |
| 2025-07-30 | $109,639,747.49 | $17,405,017.22 | $16.88 |
| 2025-07-31 | $106,091,776.80 | $10,474,775.47 | $16.32 |
| 2025-08-01 | $98,991,782.76 | $9,528,131.03 | $15.23 |
| 2025-08-02 | $97,456,862.34 | $12,354,581.89 | $15.00 |
| 2025-08-03 | $95,349,123.23 | $8,008,195.39 | $14.66 |
| 2025-08-04 | $98,168,104.27 | $6,150,603.70 | $15.10 |
| 2025-08-05 | $101,903,084.37 | $12,391,222.48 | $15.68 |
| 2025-08-06 | $96,714,165.02 | $7,249,642.40 | $14.88 |
| 2025-08-07 | $98,223,697.39 | $6,343,289.63 | $15.11 |
| 2025-08-08 | $103,545,577.07 | $7,260,119.18 | $15.94 |
| 2025-08-09 | $104,877,700.38 | $9,906,855.04 | $16.14 |
| 2025-08-10 | $124,104,336.64 | $31,509,633.13 | $19.22 |
| 2025-08-11 | $122,668,888.21 | $63,620,109.79 | $18.90 |
| 2025-08-12 | $112,951,875.21 | $16,480,816.44 | $17.39 |
| 2025-08-13 | $119,203,172.33 | $17,992,971.04 | $18.33 |
| 2025-08-14 | $123,882,119.47 | $17,686,373.15 | $19.05 |
| 2025-08-15 | $110,070,520.49 | $16,858,953.47 | $16.93 |
| 2025-08-16 | $108,904,379.61 | $13,558,904.36 | $16.76 |
| 2025-08-17 | $114,141,379.18 | $14,414,936.26 | $17.51 |
| 2025-08-18 | $116,110,351.99 | $10,304,749.65 | $17.80 |
| 2025-08-19 | $110,526,186.20 | $9,277,752.08 | $16.95 |
| 2025-08-20 | $106,610,520.44 | $12,982,992.49 | $16.30 |
| 2025-08-21 | $112,955,994.05 | $9,351,635.35 | $17.30 |
| 2025-08-22 | $107,750,257.52 | $6,874,809.44 | $16.52 |
| 2025-08-23 | $123,006,983.43 | $15,322,258.61 | $18.86 |
| 2025-08-24 | $118,321,334.53 | $9,176,623.86 | $18.14 |
| 2025-08-25 | $113,549,806.60 | $11,748,432.72 | $17.38 |
| 2025-08-26 | $101,427,082.97 | $10,351,223.77 | $15.55 |
| 2025-08-27 | $104,934,334.21 | $6,330,971.99 | $16.08 |
| 2025-08-28 | $104,222,696.10 | $8,438,941.37 | $15.97 |
| 2025-08-29 | $110,205,410.66 | $7,413,198.65 | $16.87 |
| 2025-08-30 | $102,914,448.99 | $10,380,797.26 | $15.73 |
| 2025-08-31 | $105,724,026.12 | $4,322,334.00 | $16.16 |
| 2025-09-01 | $103,955,595.03 | $5,675,418.00 | $15.90 |
| 2025-09-02 | $98,609,387.09 | $8,932,453.05 | $15.05 |
| 2025-09-03 | $102,223,903.59 | $6,252,228.60 | $15.60 |
| 2025-09-04 | $100,020,563.31 | $4,144,332.90 | $15.26 |
| 2025-09-05 | $96,940,886.15 | $6,137,172.65 | $14.77 |
| 2025-09-06 | $98,083,131.59 | $5,985,304.17 | $14.96 |
| 2025-09-07 | $96,874,351.91 | $4,030,629.67 | $14.79 |
| 2025-09-08 | $98,462,910.23 | $3,720,308.27 | $14.98 |
| 2025-09-09 | $100,196,826.58 | $6,104,943.80 | $15.29 |
| 2025-09-10 | $101,289,656.20 | $7,215,847.93 | $15.47 |
| 2025-09-11 | $102,205,237.87 | $7,187,046.88 | $15.59 |
| 2025-09-12 | $102,625,248.68 | $7,368,259.55 | $15.65 |
| 2025-09-13 | $107,290,512.56 | $7,618,211.91 | $16.37 |
| 2025-09-14 | $107,087,298.36 | $6,921,799.04 | $16.34 |
| 2025-09-15 | $102,427,037.78 | $7,664,208.58 | $15.63 |
| 2025-09-16 | $96,660,121.10 | $10,486,255.71 | $14.76 |
| 2025-09-17 | $100,439,620.52 | $7,146,471.03 | $15.32 |
| 2025-09-18 | $102,527,933.81 | $12,391,369.00 | $15.65 |
| 2025-09-19 | $109,115,296.47 | $15,581,692.28 | $16.66 |
| 2025-09-20 | $99,248,626.36 | $23,810,425.46 | $15.14 |
| 2025-09-21 | $98,954,363.23 | $11,101,089.89 | $15.09 |
| 2025-09-22 | $98,351,531.06 | $8,038,713.33 | $15.00 |
| 2025-09-23 | $87,799,879.75 | $16,677,478.76 | $13.39 |
| 2025-09-24 | $87,117,147.26 | $7,550,406.42 | $13.28 |
| 2025-09-25 | $87,931,650.54 | $6,301,519.06 | $13.43 |
| 2025-09-26 | $81,595,038.03 | $9,741,546.97 | $12.43 |
| 2025-09-27 | $86,300,321.13 | $9,778,600.76 | $13.18 |
| 2025-09-28 | $87,485,967.74 | $6,086,647.68 | $13.33 |
| 2025-09-29 | $88,545,866.30 | $5,642,657.91 | $13.49 |
| 2025-09-30 | $88,884,883.48 | $8,741,700.80 | $13.48 |
| 2025-10-01 | $86,779,843.98 | $9,654,654.59 | $13.17 |
| 2025-10-02 | $90,074,554.39 | $9,192,725.98 | $13.67 |
| 2025-10-03 | $92,544,610.40 | $9,532,402.05 | $14.04 |
| 2025-10-04 | $93,402,505.29 | $9,365,776.10 | $14.16 |
| 2025-10-05 | $91,831,500.10 | $8,392,689.09 | $13.93 |
| 2025-10-06 | $90,451,075.57 | $9,011,165.84 | $13.71 |
| 2025-10-07 | $93,732,724.64 | $9,458,963.31 | $14.22 |
| 2025-10-08 | $83,596,942.32 | $14,155,976.98 | $12.68 |
| 2025-10-09 | $86,923,060.65 | $9,270,594.16 | $13.18 |
| 2025-10-10 | $87,048,190.15 | $12,170,509.60 | $13.20 |
| 2025-10-11 | $57,457,532.79 | $32,627,463.35 | $8.67 |
| 2025-10-12 | $61,093,392.32 | $17,933,003.29 | $9.27 |
| 2025-10-13 | $70,872,996.01 | $18,292,535.14 | $10.75 |
| 2025-10-14 | $74,421,874.28 | $13,429,332.19 | $11.28 |
| 2025-10-15 | $68,741,308.31 | $11,349,813.42 | $10.43 |
| 2025-10-16 | $63,947,478.55 | $7,925,629.36 | $9.70 |
| 2025-10-17 | $61,413,302.32 | $9,583,376.52 | $9.32 |
| 2025-10-18 | $60,907,713.39 | $12,264,719.60 | $9.25 |
| 2025-10-19 | $61,169,709.94 | $6,273,845.42 | $9.28 |
| 2025-10-20 | $64,985,748.25 | $11,476,314.25 | $9.86 |
| 2025-10-21 | $66,358,924.17 | $10,660,978.63 | $9.97 |
| 2025-10-22 | $63,582,422.03 | $9,098,778.82 | $9.56 |
| 2025-10-23 | $61,740,217.34 | $8,296,939.08 | $9.30 |
| 2025-10-24 | $65,703,743.79 | $10,121,539.81 | $9.88 |
| 2025-10-25 | $68,458,464.99 | $9,243,486.00 | $10.29 |
| 2025-10-26 | $67,084,967.53 | $6,986,165.51 | $10.08 |
| 2025-10-27 | $69,618,098.67 | $10,007,513.48 | $10.46 |
| 2025-10-28 | $68,410,971.84 | $7,918,157.23 | $10.29 |
| 2025-10-29 | $65,735,990.65 | $7,981,600.81 | $9.88 |
| 2025-10-30 | $64,813,915.24 | $12,938,634.36 | $9.68 |
| 2025-10-31 | $60,273,712.80 | $10,586,578.10 | $9.00 |
| 2025-11-01 | $60,390,600.18 | $8,385,625.97 | $9.01 |
| 2025-11-02 | $63,156,693.76 | $9,334,356.06 | $9.43 |
| 2025-11-03 | $64,693,184.63 | $18,826,941.97 | $9.66 |
| 2025-11-04 | $56,361,888.10 | $17,293,605.94 | $8.42 |
| 2025-11-05 | $52,920,599.04 | $18,878,167.65 | $7.90 |
| 2025-11-06 | $54,523,093.38 | $10,357,601.66 | $8.14 |
| 2025-11-07 | $61,558,799.69 | $48,914,943.05 | $9.21 |
| 2025-11-08 | $69,913,918.40 | $68,531,303.41 | $10.44 |
| 2025-11-09 | $65,678,681.89 | $16,565,094.19 | $9.80 |
| 2025-11-10 | $70,258,129.82 | $23,430,407.14 | $10.47 |
| 2025-11-11 | $67,774,401.21 | $24,648,995.58 | $10.13 |
| 2025-11-12 | $64,201,620.63 | $11,774,776.22 | $9.57 |
| 2025-11-13 | $63,104,712.18 | $9,017,135.53 | $9.43 |
| 2025-11-14 | $62,821,490.73 | $16,500,128.00 | $9.38 |
| 2025-11-15 | $60,360,519.47 | $12,572,736.37 | $9.01 |
| 2025-11-16 | $60,744,359.27 | $7,539,835.83 | $9.07 |
| 2025-11-17 | $59,586,449.15 | $8,610,139.34 | $8.88 |
| 2025-11-18 | $54,839,421.75 | $10,927,174.64 | $8.19 |
| 2025-11-19 | $55,725,089.16 | $11,200,009.71 | $8.32 |
| 2025-11-20 | $54,668,747.99 | $8,878,392.24 | $8.17 |
| 2025-11-21 | $51,173,969.30 | $12,750,882.33 | $7.64 |
| 2025-11-22 | $48,256,933.80 | $13,611,677.41 | $7.20 |
| 2025-11-23 | $48,164,841.85 | $7,305,856.29 | $7.19 |
| 2025-11-24 | $47,876,235.80 | $4,680,548.56 | $7.14 |
| 2025-11-25 | $49,274,499.72 | $6,527,777.26 | $7.35 |
| 2025-11-26 | $49,603,390.63 | $5,625,423.90 | $7.39 |
| 2025-11-27 | $50,891,287.29 | $6,219,407.14 | $7.55 |
| 2025-11-28 | $52,946,239.73 | $7,633,765.16 | $7.86 |
| 2025-11-29 | $51,788,256.97 | $6,815,088.58 | $7.66 |
| 2025-11-30 | $50,890,549.13 | $5,132,938.77 | $7.53 |
| 2025-12-01 | $49,757,151.18 | $6,423,660.62 | $7.36 |
| 2025-12-02 | $45,528,037.56 | $9,079,040.30 | $6.73 |
| 2025-12-03 | $46,869,856.57 | $15,330,581.61 | $6.93 |
| 2025-12-04 | $51,143,561.20 | $15,038,856.97 | $7.57 |
| 2025-12-05 | $47,576,739.09 | $6,559,605.17 | $7.05 |
| 2025-12-06 | $44,595,177.71 | $7,002,174.34 | $6.60 |
| 2025-12-07 | $43,352,793.39 | $5,911,344.38 | $6.42 |
| 2025-12-08 | $43,128,929.55 | $7,716,884.98 | $6.38 |
| 2025-12-09 | $43,136,702.42 | $5,845,308.71 | $6.38 |
| 2025-12-10 | $44,985,100.04 | $6,157,171.58 | $6.63 |
| 2025-12-11 | $44,386,605.19 | $8,338,715.05 | $6.52 |
| 2025-12-12 | $42,875,319.96 | $6,912,326.10 | $6.30 |
| 2025-12-13 | $42,311,292.06 | $7,217,588.23 | $6.21 |
| 2025-12-14 | $42,552,157.05 | $4,149,256.07 | $6.25 |
| 2025-12-14 | $40,407,024.71 | $5,852,573.39 | $5.93 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
USDC 
Solana 
TRON 
Figure Heloc 
Dogecoin 
