Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
3.7400 USD |
2,146.3600 METIS |
3.7900 USD |
3.7000 USD |
3.7900 USD |
3.7400 USD |
| 2026-02-07 |
3.8100 USD |
22,907.0900 METIS |
3.9000 USD |
3.7000 USD |
4.0300 USD |
3.8100 USD |
| 2026-02-06 |
3.9000 USD |
44,251.3660 METIS |
3.2300 USD |
2.9600 USD |
4.0100 USD |
3.9000 USD |
| 2026-02-05 |
3.5900 USD |
27,152.0830 METIS |
3.8400 USD |
3.4500 USD |
3.9100 USD |
3.5900 USD |
| 2026-02-04 |
3.8100 USD |
32,276.9880 METIS |
3.7900 USD |
3.6300 USD |
3.9100 USD |
3.8100 USD |
| 2026-02-03 |
3.8100 USD |
16,757.5040 METIS |
3.8300 USD |
3.6600 USD |
3.8500 USD |
3.8100 USD |
| 2026-02-02 |
3.8500 USD |
17,791.0060 METIS |
3.7800 USD |
3.7100 USD |
3.9700 USD |
3.8500 USD |
| 2026-02-01 |
3.9200 USD |
23,933.4730 METIS |
4.0500 USD |
3.7600 USD |
4.1200 USD |
3.9200 USD |
| 2026-01-31 |
3.9500 USD |
57,158.6270 METIS |
4.5900 USD |
3.7200 USD |
4.6000 USD |
3.9500 USD |
| 2026-01-30 |
4.6400 USD |
58,946.5910 METIS |
4.8000 USD |
4.5800 USD |
5.1200 USD |
4.6400 USD |
| 2026-01-29 |
4.8300 USD |
62,384.4800 METIS |
5.1800 USD |
4.6000 USD |
5.1900 USD |
4.8300 USD |
| 2026-01-28 |
5.3600 USD |
93,167.6160 METIS |
4.7400 USD |
4.6700 USD |
5.7600 USD |
5.3600 USD |
| 2026-01-27 |
4.7400 USD |
15,304.9010 METIS |
4.7700 USD |
4.5500 USD |
4.7900 USD |
4.7400 USD |
| 2026-01-26 |
4.7000 USD |
19,865.8020 METIS |
4.5200 USD |
4.5000 USD |
4.8500 USD |
4.7000 USD |
| 2026-01-25 |
4.5300 USD |
15,515.6220 METIS |
4.7800 USD |
4.4700 USD |
4.8700 USD |
4.5300 USD |
| 2026-01-24 |
4.8000 USD |
23,489.0660 METIS |
4.7100 USD |
4.6600 USD |
4.9200 USD |
4.8000 USD |
| 2026-01-23 |
4.7800 USD |
5,114.8300 METIS |
4.6500 USD |
4.6000 USD |
4.8000 USD |
4.7800 USD |
| 2026-01-22 |
4.6600 USD |
29,366.1910 METIS |
4.8000 USD |
4.5700 USD |
4.8500 USD |
4.6600 USD |
| 2026-01-21 |
4.8200 USD |
35,397.2770 METIS |
4.7900 USD |
4.6300 USD |
4.9800 USD |
4.8200 USD |
| 2026-01-20 |
4.8000 USD |
26,989.5860 METIS |
5.1400 USD |
4.7200 USD |
5.2200 USD |
4.8000 USD |
| 2026-01-19 |
5.1500 USD |
46,022.5180 METIS |
5.4000 USD |
4.9700 USD |
5.4000 USD |
5.1500 USD |
| 2026-01-18 |
5.7300 USD |
25,963.4450 METIS |
5.8800 USD |
5.5800 USD |
5.9600 USD |
5.7300 USD |
| 2026-01-17 |
5.9600 USD |
68,869.3280 METIS |
5.7000 USD |
5.5800 USD |
6.1200 USD |
5.9600 USD |
| 2026-01-16 |
5.7800 USD |
36,803.8900 METIS |
5.6000 USD |
5.5300 USD |
6.0000 USD |
5.7800 USD |
| 2026-01-15 |
5.5900 USD |
64,902.7680 METIS |
6.1000 USD |
5.3700 USD |
6.2100 USD |
5.5900 USD |
| 2026-01-14 |
6.1000 USD |
109,524.8270 METIS |
5.3500 USD |
5.2900 USD |
6.5000 USD |
6.1000 USD |
| 2026-01-13 |
5.3300 USD |
20,493.0600 METIS |
5.1000 USD |
5.0200 USD |
5.4100 USD |
5.3300 USD |
| 2026-01-12 |
5.1200 USD |
33,866.4630 METIS |
5.1100 USD |
4.9400 USD |
5.2900 USD |
5.1200 USD |
| 2026-01-11 |
5.0400 USD |
20,033.2440 METIS |
4.9500 USD |
4.9100 USD |
5.2900 USD |
5.0400 USD |
| 2026-01-10 |
4.9700 USD |
7,629.5000 METIS |
5.0000 USD |
4.9000 USD |
5.0500 USD |
4.9700 USD |
| 2026-01-09 |
5.0000 USD |
19,974.8790 METIS |
5.1400 USD |
4.8500 USD |
5.1500 USD |
5.0000 USD |
| 2026-01-08 |
5.0400 USD |
28,162.0230 METIS |
5.3500 USD |
4.9300 USD |
5.3900 USD |
5.0400 USD |
| 2026-01-07 |
5.2700 USD |
21,958.4140 METIS |
5.6800 USD |
5.2300 USD |
5.6800 USD |
5.2700 USD |
| 2026-01-06 |
5.5200 USD |
42,811.3730 METIS |
5.5100 USD |
5.1900 USD |
5.7500 USD |
5.5200 USD |
| 2026-01-05 |
5.4800 USD |
24,680.3800 METIS |
5.3200 USD |
5.1700 USD |
5.5300 USD |
5.4800 USD |
| 2026-01-04 |
5.4000 USD |
16,701.1340 METIS |
5.2400 USD |
5.2300 USD |
5.4500 USD |
5.4000 USD |
| 2026-01-03 |
5.2100 USD |
15,126.2070 METIS |
5.3000 USD |
5.1400 USD |
5.4800 USD |
5.2100 USD |
| 2026-01-02 |
5.2300 USD |
22,442.2050 METIS |
5.1200 USD |
5.0200 USD |
5.2400 USD |
5.2300 USD |
| 2026-01-01 |
5.1100 USD |
29,934.5930 METIS |
4.9900 USD |
4.9600 USD |
5.3300 USD |
5.1100 USD |
| 2025-12-31 |
4.9400 USD |
38,139.0010 METIS |
5.0700 USD |
4.7100 USD |
5.1200 USD |
4.9400 USD |
| 2025-12-30 |
5.0500 USD |
18,149.7180 METIS |
5.0900 USD |
5.0100 USD |
5.2400 USD |
5.0500 USD |
| 2025-12-29 |
5.1000 USD |
39,351.9660 METIS |
5.3600 USD |
5.1000 USD |
5.5200 USD |
5.1000 USD |
| 2025-12-28 |
5.3700 USD |
71,693.9730 METIS |
5.9500 USD |
5.1600 USD |
5.9800 USD |
5.3700 USD |
| 2025-12-27 |
5.8900 USD |
16,532.2440 METIS |
6.1200 USD |
5.8600 USD |
6.1400 USD |
5.8900 USD |
| 2025-12-26 |
6.1400 USD |
32,208.9630 METIS |
5.8200 USD |
5.8000 USD |
6.5300 USD |
6.1400 USD |
| 2025-12-25 |
6.0000 USD |
143,626.5800 METIS |
6.8200 USD |
5.9200 USD |
7.4900 USD |
6.0000 USD |
| 2025-12-24 |
5.5300 USD |
17,539.3040 METIS |
5.3900 USD |
5.2400 USD |
5.5600 USD |
5.5300 USD |
| 2025-12-23 |
5.3800 USD |
17,994.3090 METIS |
5.4300 USD |
5.2200 USD |
5.5000 USD |
5.3800 USD |
| 2025-12-22 |
5.3800 USD |
4,650.2480 METIS |
5.3900 USD |
5.3100 USD |
5.5600 USD |
5.3800 USD |
| 2025-12-21 |
5.3100 USD |
8,726.7450 METIS |
5.5600 USD |
5.2200 USD |
5.5600 USD |
5.3100 USD |