Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
60.5900 USD |
2,457.5790 METIS |
64.1800 USD |
60.3800 USD |
65.1500 USD |
60.5900 USD |
| 2024-04-29 |
63.3600 USD |
7,630.1850 METIS |
66.0300 USD |
62.9400 USD |
66.9700 USD |
63.3600 USD |
| 2024-04-28 |
66.1000 USD |
8,853.4990 METIS |
63.9000 USD |
63.9000 USD |
69.7600 USD |
66.1000 USD |
| 2024-04-27 |
63.3800 USD |
3,904.8680 METIS |
61.8500 USD |
60.1300 USD |
65.3300 USD |
63.3800 USD |
| 2024-04-26 |
62.4700 USD |
4,703.7340 METIS |
64.1000 USD |
61.1900 USD |
64.2300 USD |
62.4700 USD |
| 2024-04-25 |
64.3700 USD |
9,087.9230 METIS |
64.6400 USD |
62.4700 USD |
66.0600 USD |
64.3700 USD |
| 2024-04-24 |
64.6800 USD |
2,852.4560 METIS |
65.3000 USD |
63.8300 USD |
66.6300 USD |
64.6800 USD |
| 2024-04-23 |
67.7100 USD |
3,602.4320 METIS |
68.2800 USD |
67.1500 USD |
70.1200 USD |
67.7100 USD |
| 2024-04-22 |
68.9000 USD |
7,445.7760 METIS |
65.8900 USD |
65.3000 USD |
70.8500 USD |
68.9000 USD |
| 2024-04-21 |
65.5700 USD |
6,809.2220 METIS |
67.3200 USD |
64.2800 USD |
68.1800 USD |
65.5700 USD |
| 2024-04-20 |
67.5700 USD |
6,612.8680 METIS |
62.0700 USD |
61.0800 USD |
67.6900 USD |
67.5700 USD |
| 2024-04-19 |
62.2600 USD |
18,182.8870 METIS |
59.0700 USD |
54.8900 USD |
64.1100 USD |
62.2600 USD |
| 2024-04-18 |
59.2000 USD |
7,141.4680 METIS |
56.7300 USD |
55.5500 USD |
59.5300 USD |
59.2000 USD |
| 2024-04-17 |
56.8900 USD |
10,782.8670 METIS |
57.9600 USD |
54.3600 USD |
59.1000 USD |
56.8900 USD |
| 2024-04-16 |
58.3300 USD |
17,487.6220 METIS |
56.9800 USD |
54.5800 USD |
59.0300 USD |
58.3300 USD |
| 2024-04-15 |
57.4000 USD |
27,852.8670 METIS |
60.2300 USD |
55.1900 USD |
63.6000 USD |
57.4000 USD |
| 2024-04-14 |
60.5600 USD |
20,218.5500 METIS |
56.4500 USD |
54.5000 USD |
61.8800 USD |
60.5600 USD |
| 2024-04-13 |
56.8300 USD |
64,161.2010 METIS |
68.0800 USD |
50.7200 USD |
69.9000 USD |
56.8300 USD |
| 2024-04-12 |
67.8900 USD |
37,013.2640 METIS |
86.8200 USD |
61.0100 USD |
89.1200 USD |
67.8900 USD |
| 2024-04-11 |
86.4900 USD |
8,071.0620 METIS |
90.7900 USD |
86.0500 USD |
90.9200 USD |
86.4900 USD |
| 2024-04-10 |
90.8800 USD |
11,670.3220 METIS |
90.6800 USD |
85.8900 USD |
92.4900 USD |
90.8800 USD |
| 2024-04-09 |
90.5400 USD |
15,838.2360 METIS |
96.2500 USD |
90.3100 USD |
97.0600 USD |
90.5400 USD |
| 2024-04-08 |
96.2000 USD |
20,784.4430 METIS |
89.6500 USD |
88.1300 USD |
97.2800 USD |
96.2000 USD |
| 2024-04-07 |
89.3500 USD |
8,326.9170 METIS |
87.6200 USD |
86.7100 USD |
90.1600 USD |
89.3500 USD |
| 2024-04-06 |
88.2800 USD |
5,181.1010 METIS |
85.1500 USD |
84.7600 USD |
88.3400 USD |
88.2800 USD |
| 2024-04-05 |
85.4400 USD |
10,249.0360 METIS |
89.1500 USD |
82.5000 USD |
89.4200 USD |
85.4400 USD |
| 2024-04-04 |
88.7900 USD |
12,600.2190 METIS |
87.9200 USD |
85.5800 USD |
91.2200 USD |
88.7900 USD |
| 2024-04-03 |
88.9800 USD |
23,433.1330 METIS |
89.0600 USD |
86.0200 USD |
90.6500 USD |
88.9800 USD |
| 2024-04-02 |
89.9700 USD |
41,304.6980 METIS |
97.6700 USD |
87.1500 USD |
98.3500 USD |
89.9700 USD |
| 2024-04-01 |
98.3000 USD |
31,783.1670 METIS |
102.9400 USD |
94.9600 USD |
104.5700 USD |
98.3000 USD |
| 2024-03-31 |
102.2300 USD |
25,853.9850 METIS |
96.4300 USD |
96.1000 USD |
105.2200 USD |
102.2300 USD |
| 2024-03-30 |
95.8800 USD |
16,649.4120 METIS |
98.4600 USD |
95.4500 USD |
99.5500 USD |
95.8800 USD |
| 2024-03-29 |
98.3300 USD |
28,101.7950 METIS |
101.5600 USD |
97.0000 USD |
103.3100 USD |
98.3300 USD |
| 2024-03-28 |
101.1100 USD |
39,500.4030 METIS |
101.5600 USD |
97.7200 USD |
103.9700 USD |
101.1100 USD |
| 2024-03-27 |
101.1600 USD |
38,068.5820 METIS |
103.7900 USD |
99.0000 USD |
106.9100 USD |
101.1600 USD |
| 2024-03-26 |
102.8400 USD |
32,116.1960 METIS |
107.7700 USD |
101.6700 USD |
114.5800 USD |
102.8400 USD |
| 2024-03-25 |
108.6600 USD |
33,326.2300 METIS |
101.1400 USD |
99.7000 USD |
114.5800 USD |
108.6600 USD |
| 2024-03-24 |
101.2800 USD |
18,776.0960 METIS |
96.6000 USD |
95.6000 USD |
103.3400 USD |
101.2800 USD |
| 2024-03-23 |
97.7400 USD |
15,538.8620 METIS |
99.7300 USD |
97.3200 USD |
101.9000 USD |
97.7400 USD |
| 2024-03-22 |
99.1200 USD |
36,785.2680 METIS |
105.4600 USD |
96.7000 USD |
111.7200 USD |
99.1200 USD |
| 2024-03-21 |
105.8100 USD |
24,404.7470 METIS |
104.3300 USD |
100.2200 USD |
108.0400 USD |
105.8100 USD |
| 2024-03-20 |
106.1100 USD |
41,148.7860 METIS |
89.8500 USD |
86.6100 USD |
111.7100 USD |
106.1100 USD |
| 2024-03-19 |
89.4700 USD |
39,055.7860 METIS |
94.7500 USD |
84.8700 USD |
96.2900 USD |
89.4700 USD |
| 2024-03-18 |
95.3800 USD |
36,865.8420 METIS |
104.7300 USD |
93.3000 USD |
108.5800 USD |
95.3800 USD |
| 2024-03-17 |
104.7300 USD |
36,660.7210 METIS |
103.8700 USD |
100.0000 USD |
107.3300 USD |
104.7300 USD |
| 2024-03-16 |
100.8100 USD |
20,969.3970 METIS |
113.9000 USD |
100.2900 USD |
117.7200 USD |
100.8100 USD |
| 2024-03-15 |
113.8400 USD |
54,413.2670 METIS |
126.8800 USD |
106.0000 USD |
127.6700 USD |
113.8400 USD |
| 2024-03-14 |
126.2100 USD |
33,057.1770 METIS |
133.4400 USD |
117.7100 USD |
135.8600 USD |
126.2100 USD |
| 2024-03-13 |
131.9300 USD |
25,882.7830 METIS |
131.5400 USD |
128.0000 USD |
141.2400 USD |
131.9300 USD |
| 2024-03-12 |
130.8700 USD |
41,416.3750 METIS |
134.0800 USD |
122.9600 USD |
138.8400 USD |
130.8700 USD |