Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
6.5300 USD |
17,052.2780 METIS |
7.0300 USD |
6.4500 USD |
7.1300 USD |
6.5300 USD |
| 2025-12-04 |
7.1000 USD |
14,253.9360 METIS |
7.5400 USD |
6.9400 USD |
7.5700 USD |
7.1000 USD |
| 2025-12-03 |
7.6000 USD |
22,659.1610 METIS |
6.9300 USD |
6.7800 USD |
7.8100 USD |
7.6000 USD |
| 2025-12-02 |
7.0500 USD |
11,381.3970 METIS |
6.7500 USD |
6.6200 USD |
7.2200 USD |
7.0500 USD |
| 2025-12-01 |
6.5300 USD |
23,341.1460 METIS |
7.3100 USD |
6.4800 USD |
7.3100 USD |
6.5300 USD |
| 2025-11-30 |
7.3400 USD |
16,104.0310 METIS |
7.5600 USD |
7.2800 USD |
7.6300 USD |
7.3400 USD |
| 2025-11-29 |
7.4800 USD |
11,248.3860 METIS |
7.6600 USD |
7.4200 USD |
7.8100 USD |
7.4800 USD |
| 2025-11-28 |
7.6700 USD |
5,116.9930 METIS |
7.8500 USD |
7.4900 USD |
7.8500 USD |
7.6700 USD |
| 2025-11-27 |
7.8800 USD |
10,159.1450 METIS |
7.5700 USD |
7.5400 USD |
7.9600 USD |
7.8800 USD |
| 2025-11-26 |
7.5800 USD |
7,084.8590 METIS |
7.4100 USD |
7.1500 USD |
7.6200 USD |
7.5800 USD |
| 2025-11-25 |
7.3500 USD |
8,319.2510 METIS |
7.3400 USD |
7.1700 USD |
7.4500 USD |
7.3500 USD |
| 2025-11-24 |
7.3600 USD |
8,762.0700 METIS |
7.0900 USD |
7.0200 USD |
7.5100 USD |
7.3600 USD |
| 2025-11-23 |
7.2300 USD |
9,665.8160 METIS |
7.2000 USD |
7.1400 USD |
7.3800 USD |
7.2300 USD |
| 2025-11-22 |
7.2000 USD |
42,708.6880 METIS |
7.1900 USD |
6.9200 USD |
7.3800 USD |
7.2000 USD |
| 2025-11-21 |
7.3000 USD |
30,105.6070 METIS |
7.6400 USD |
6.9000 USD |
7.9100 USD |
7.3000 USD |
| 2025-11-20 |
7.6400 USD |
22,800.3330 METIS |
8.2500 USD |
7.5500 USD |
8.5700 USD |
7.6400 USD |
| 2025-11-19 |
7.8500 USD |
18,628.6370 METIS |
8.3300 USD |
7.7600 USD |
8.4300 USD |
7.8500 USD |
| 2025-11-18 |
8.4300 USD |
40,656.8170 METIS |
8.1900 USD |
7.9900 USD |
8.5000 USD |
8.4300 USD |
| 2025-11-17 |
8.2000 USD |
32,591.9010 METIS |
8.8600 USD |
8.0300 USD |
8.9700 USD |
8.2000 USD |
| 2025-11-16 |
8.7500 USD |
10,415.3050 METIS |
9.0900 USD |
8.6500 USD |
9.2900 USD |
8.7500 USD |
| 2025-11-15 |
9.0900 USD |
11,102.9420 METIS |
8.9900 USD |
8.9400 USD |
9.2900 USD |
9.0900 USD |
| 2025-11-14 |
8.9900 USD |
25,322.0380 METIS |
9.3200 USD |
8.7400 USD |
9.4400 USD |
8.9900 USD |
| 2025-11-13 |
9.0100 USD |
16,513.1030 METIS |
9.4700 USD |
9.0000 USD |
10.2300 USD |
9.0100 USD |
| 2025-11-12 |
9.4700 USD |
11,346.8690 METIS |
9.5700 USD |
9.2600 USD |
10.0600 USD |
9.4700 USD |
| 2025-11-11 |
9.6000 USD |
21,683.5070 METIS |
10.1200 USD |
9.5500 USD |
10.6300 USD |
9.6000 USD |
| 2025-11-10 |
10.1900 USD |
67,619.5870 METIS |
10.4700 USD |
10.1100 USD |
11.5000 USD |
10.1900 USD |
| 2025-11-09 |
10.4000 USD |
32,701.6690 METIS |
9.7600 USD |
9.2400 USD |
11.5600 USD |
10.4000 USD |
| 2025-11-08 |
9.7900 USD |
38,223.7670 METIS |
10.4300 USD |
9.6000 USD |
10.4700 USD |
9.7900 USD |
| 2025-11-07 |
10.8800 USD |
226,363.0320 METIS |
9.2100 USD |
9.1900 USD |
12.5200 USD |
10.8800 USD |
| 2025-11-06 |
9.0700 USD |
98,322.4230 METIS |
8.1100 USD |
7.9300 USD |
11.5600 USD |
9.0700 USD |
| 2025-11-05 |
8.1800 USD |
24,448.1200 METIS |
7.9100 USD |
7.4000 USD |
8.3200 USD |
8.1800 USD |
| 2025-11-04 |
7.5100 USD |
34,287.5400 METIS |
8.4200 USD |
7.5000 USD |
8.6100 USD |
7.5100 USD |
| 2025-11-03 |
8.4200 USD |
33,623.1210 METIS |
9.6000 USD |
8.0000 USD |
9.6100 USD |
8.4200 USD |
| 2025-11-02 |
9.5100 USD |
23,894.1750 METIS |
9.3800 USD |
9.2400 USD |
10.2400 USD |
9.5100 USD |
| 2025-11-01 |
9.4300 USD |
7,514.7100 METIS |
8.9900 USD |
8.9000 USD |
9.6300 USD |
9.4300 USD |
| 2025-10-31 |
8.9400 USD |
8,865.4620 METIS |
9.0100 USD |
8.7900 USD |
9.3000 USD |
8.9400 USD |
| 2025-10-30 |
8.8800 USD |
25,398.5080 METIS |
9.7100 USD |
8.4700 USD |
9.8600 USD |
8.8800 USD |
| 2025-10-29 |
9.9000 USD |
17,724.6190 METIS |
9.8800 USD |
9.4900 USD |
10.0600 USD |
9.9000 USD |
| 2025-10-28 |
9.7400 USD |
8,889.1640 METIS |
10.2700 USD |
9.7000 USD |
10.4300 USD |
9.7400 USD |
| 2025-10-27 |
10.4600 USD |
10,392.3200 METIS |
10.4500 USD |
10.0100 USD |
10.6800 USD |
10.4600 USD |
| 2025-10-26 |
10.2000 USD |
15,953.1540 METIS |
10.1100 USD |
9.6800 USD |
10.4100 USD |
10.2000 USD |
| 2025-10-25 |
10.1100 USD |
7,059.5890 METIS |
10.3400 USD |
9.9400 USD |
10.3400 USD |
10.1100 USD |
| 2025-10-24 |
10.2200 USD |
14,851.4660 METIS |
9.8700 USD |
9.8500 USD |
10.3300 USD |
10.2200 USD |
| 2025-10-23 |
9.8000 USD |
25,446.7140 METIS |
9.2900 USD |
9.2200 USD |
10.2100 USD |
9.8000 USD |
| 2025-10-22 |
9.1200 USD |
19,365.2730 METIS |
9.6100 USD |
8.9100 USD |
9.7500 USD |
9.1200 USD |
| 2025-10-21 |
10.1600 USD |
10,594.0890 METIS |
9.9700 USD |
9.5500 USD |
10.6000 USD |
10.1600 USD |
| 2025-10-20 |
9.9500 USD |
9,413.7450 METIS |
9.9000 USD |
9.6000 USD |
10.4300 USD |
9.9500 USD |
| 2025-10-19 |
9.9000 USD |
20,392.2760 METIS |
9.2900 USD |
9.1300 USD |
10.2400 USD |
9.9000 USD |
| 2025-10-18 |
9.3300 USD |
6,545.0050 METIS |
9.2200 USD |
9.1100 USD |
9.4600 USD |
9.3300 USD |
| 2025-10-17 |
9.0800 USD |
24,168.6240 METIS |
9.3500 USD |
8.5100 USD |
9.7000 USD |
9.0800 USD |