| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2021 | $86.37 | $218.48 | |
| 2022 | $208.07 | $16.15 | 1,188% |
| 2023 | $16.34 | $74.07 | -77.94% |
| 2024 | $93.16 | $42.29 | 120.27% |
| 2025 | $43.28 | $16.59 | 160.94% |
广告
METIS 历史价格
/
历史数据 Metis Token
| 首次价格 | 2021 十一月 ($89.67) |
|---|---|
| 最低价格 | 2023 七月 ($0.00863) |
| 最高价格 | 2022 一月 ($294.84) |
| 最佳年份 | 2023 |
| 最差年份 | 2023 |
| 最佳月份 | 十一月 |
| 最差月份 | 三月 |
历史价格 Metis Token
表格
Metis Token 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $93.32 | $265.36 | $47.79 | $218.48 | $0 | $6.6 百万 | $54.3 百万 | 0 | 73% |
| 2022 | $63.04 | $322.10 | $14.94 | $16.15 | $33.9 百万 | $7.6 百万 | $31.7 百万 | 1.5 百万 | 160% |
| 2023 | $21.92 | $95.50 | $0.00717 | $74.07 | $95.8 百万 | $31.1 百万 | $2.1 十亿 | 4.3 百万 | 151.1 千% |
| 2024 | $61.42 | $148.39 | $25.86 | $42.29 | $290.1 百万 | $30.6 百万 | $708.6 百万 | 4.9 百万 | 118% |
| 2025 | $22.45 | $49.33 | $11.76 | $16.59 | $126.8 百万 | $11.8 百万 | $59.1 百万 | 5.7 百万 | 74% |
Metis Token 年度回报
Metis Token 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 12.83% O:$86.37 C:$97.45 | 124.30% O:$97.40 C:$218.48 | ||||||||||
| 2022 | -48.88% O:$218.17 C:$111.52 | 26.47% O:$111.52 C:$141.03 | -3.57% O:$140.95 C:$135.93 | -64.31% O:$135.67 C:$48.43 | -54.18% O:$48.43 C:$22.19 | -12.68% O:$22.17 C:$19.36 | 78.49% O:$19.30 C:$34.44 | -9.12% O:$34.44 C:$31.30 | -23.19% O:$31.29 C:$24.03 | 21.28% O:$24.04 C:$29.15 | -31.93% O:$29.15 C:$19.84 | -18.61% O:$19.85 C:$16.15 |
| 2023 | 124.35% O:$16.13 C:$36.19 | -11.47% O:$36.11 C:$31.97 | -22.51% O:$31.99 C:$24.79 | 5.36% O:$24.80 C:$26.12 | -16.37% O:$26.07 C:$21.81 | -4.60% O:$21.79 C:$20.79 | -24.89% O:$20.78 C:$15.61 | -26.22% O:$15.61 C:$11.52 | 15.66% O:$11.52 C:$13.32 | -0.85% O:$13.32 C:$13.21 | 51.08% O:$13.22 C:$19.97 | 272.69% O:$19.87 C:$74.07 |
| 2024 | 8.42% O:$74.37 C:$80.63 | 38.37% O:$80.69 C:$111.64 | -8.45% O:$112.47 C:$102.97 | -42.64% O:$103.01 C:$59.09 | 31.03% O:$59.02 C:$77.33 | -37.77% O:$77.21 C:$48.05 | -7.41% O:$48.06 C:$44.50 | -28.32% O:$44.48 C:$31.88 | 19.78% O:$31.87 C:$38.17 | 7.82% O:$38.21 C:$41.20 | 53.07% O:$41.19 C:$63.04 | -32.79% O:$62.92 C:$42.29 |
| 2025 | -13.63% O:$42.31 C:$36.54 | -37.83% O:$36.55 C:$22.73 | -32.60% O:$22.74 C:$15.32 | 3.58% O:$15.33 C:$15.88 | 11.82% O:$15.88 C:$17.76 | -6.50% O:$17.74 C:$16.59 |
METIS OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(METIS) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/14/2025 | $16.61 | $16.76 | $16.09 | $16.59 | $5.4 百万 | 327,126 | $93.8 百万 |
| 06/13/2025 | $17.22 | $17.22 | $15.40 | $16.60 | $14.3 百万 | 894,829 | $91.1 百万 |
| 06/12/2025 | $18.79 | $18.82 | $17.21 | $17.26 | $8.4 百万 | 465,099 | $103 百万 |
| 06/11/2025 | $20.07 | $20.24 | $18.63 | $18.81 | $9.4 百万 | 482,582 | $111.1 百万 |
| 06/10/2025 | $18.57 | $20.14 | $18.19 | $20.10 | $12.3 百万 | 650,557 | $107.5 百万 |
| 06/09/2025 | $17.46 | $18.61 | $16.99 | $18.58 | $5.4 百万 | 308,306 | $100.1 百万 |
| 06/08/2025 | $17.81 | $17.81 | $17.06 | $17.46 | $4.5 百万 | 257,964 | $99.5 百万 |
| 06/07/2025 | $16.53 | $17.89 | $16.47 | $17.83 | $5.6 百万 | 321,710 | $98.4 百万 |
| 06/06/2025 | $16.98 | $17.52 | $16.32 | $16.52 | $6.7 百万 | 392,489 | $96.5 百万 |
| 06/05/2025 | $17.76 | $18.18 | $16.59 | $17.06 | $7.6 百万 | 430,145 | $100.2 百万 |
| 06/04/2025 | $18.33 | $18.84 | $17.69 | $17.77 | $8.6 百万 | 467,391 | $104 百万 |
| 06/03/2025 | $18.42 | $19.14 | $18.21 | $18.34 | $7.1 百万 | 378,797 | $105.9 百万 |
| 06/02/2025 | $17.94 | $18.48 | $17.23 | $18.43 | $7.6 百万 | 428,901 | $100.9 百万 |
| 06/01/2025 | $17.74 | $18.21 | $17.27 | $17.93 | $6.1 百万 | 345,615 | $100.6 百万 |
| 05/31/2025 | $17.04 | $17.92 | $16.26 | $17.76 | $10.2 百万 | 594,663 | $97.2 百万 |
| 05/30/2025 | $19.53 | $19.68 | $16.94 | $17.06 | $12.3 百万 | 666,926 | $104.8 百万 |
| 05/29/2025 | $20.06 | $21.15 | $19.50 | $19.53 | $11.3 百万 | 560,813 | $114.7 百万 |
| 05/28/2025 | $20.10 | $20.58 | $19.21 | $20.01 | $11.4 百万 | 575,097 | $112.3 百万 |
| 05/27/2025 | $19.31 | $20.48 | $18.77 | $20.08 | $13.2 百万 | 667,530 | $112 百万 |
| 05/26/2025 | $19.77 | $20.19 | $19.14 | $19.29 | $8.7 百万 | 443,884 | $111.8 百万 |
| 05/25/2025 | $19.46 | $19.78 | $18.58 | $19.76 | $8.6 百万 | 450,118 | $108.9 百万 |
| 05/24/2025 | $19.70 | $20.27 | $19.28 | $19.44 | $7.1 百万 | 357,104 | $112.9 百万 |
| 05/23/2025 | $21.93 | $22.67 | $19.64 | $19.73 | $12.9 百万 | 604,094 | $121 百万 |
| 05/22/2025 | $20.20 | $22.39 | $20.17 | $21.96 | $14.3 百万 | 668,014 | $121.3 百万 |
| 05/21/2025 | $19.92 | $21.04 | $19.52 | $20.24 | $13.2 百万 | 659,148 | $113.6 百万 |
| 05/20/2025 | $20.19 | $21.08 | $19.10 | $19.94 | $11.2 百万 | 565,082 | $113.1 百万 |
| 05/19/2025 | $20.91 | $20.91 | $18.92 | $20.23 | $11.9 百万 | 605,030 | $112.1 百万 |
| 05/18/2025 | $19.28 | $21.31 | $19.18 | $20.83 | $17.8 百万 | 881,248 | $115 百万 |
| 05/17/2025 | $20.07 | $20.20 | $18.85 | $19.29 | $9.2 百万 | 477,564 | $109.9 百万 |
| 05/16/2025 | $20.93 | $22.10 | $19.87 | $20.08 | $13.5 百万 | 640,343 | $120.3 百万 |
| 05/15/2025 | $22.44 | $22.75 | $20.36 | $20.91 | $16.6 百万 | 777,431 | $121.2 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Mantle (MNT) 历史价格 | $2,106,451,262 | $80,603,201 | 3.4 B | -1.47% | -2.10% | ||
 | Optimism (OP) 历史价格 | $696,276,557 | $116,131,869 | 1.2 B | -1.97% | -2.44% | ||
 | Movement (MOVE) 历史价格 | $333,074,819 | $22,624,561 | 2.3 B | -1.10% | -2.49% | ||
 | Starknet (STRK) 历史价格 | $283,347,406 | $19,924,648 | 2.4 B | -1.97% | -2.52% | ||
 | Arbitrum (ARB) 历史价格 | $1,376,954,267 | $115,868,392 | 4.2 B | -2.00% | -3.62% | ||
 | Stacks (STX) 历史价格 | $936,208,870 | $13,012,672 | 1.5 B | -1.34% | -2.64% | ||
 | GHO (GHO) 历史价格 | $102,798,507 | $801,739 | 102.9 M | -0.02% | -0.02% | ||
 | Liquity (LQTY) 历史价格 | $86,761,453 | $11,931,749 | 94.4 M | -3.80% | -4.37% | ||
 | ConstitutionDAO (PEOPLE) 历史价格 | $93,334,676 | $15,246,463 | 5.1 B | -0.68% | -2.59% |