Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
14.7200 USD |
31,231.4250 METIS |
15.4900 USD |
14.3300 USD |
15.6200 USD |
14.7200 USD |
| 2025-07-03 |
15.5700 USD |
40,198.2300 METIS |
15.9800 USD |
15.1500 USD |
16.2600 USD |
15.5700 USD |
| 2025-07-02 |
16.3300 USD |
68,402.6480 METIS |
15.2700 USD |
14.8400 USD |
16.5000 USD |
16.3300 USD |
| 2025-07-01 |
15.4900 USD |
140,248.1660 METIS |
20.7700 USD |
14.9800 USD |
21.7000 USD |
15.4900 USD |
| 2025-06-30 |
18.2000 USD |
105,969.6340 METIS |
15.5200 USD |
14.9700 USD |
19.8200 USD |
18.2000 USD |
| 2025-06-29 |
14.5600 USD |
3,351.0710 METIS |
14.5900 USD |
14.2400 USD |
14.7300 USD |
14.5600 USD |
| 2025-06-28 |
14.4700 USD |
5,580.7260 METIS |
14.1800 USD |
13.8600 USD |
14.6500 USD |
14.4700 USD |
| 2025-06-27 |
13.9600 USD |
9,439.0500 METIS |
14.2100 USD |
13.7100 USD |
14.5900 USD |
13.9600 USD |
| 2025-06-26 |
14.3000 USD |
8,441.6260 METIS |
14.5600 USD |
13.9400 USD |
15.0600 USD |
14.3000 USD |
| 2025-06-25 |
14.5600 USD |
6,408.2980 METIS |
15.1300 USD |
14.4600 USD |
15.3800 USD |
14.5600 USD |
| 2025-06-24 |
15.0200 USD |
13,186.1720 METIS |
14.7600 USD |
14.7000 USD |
15.4300 USD |
15.0200 USD |
| 2025-06-23 |
14.0300 USD |
12,306.6610 METIS |
13.3900 USD |
13.0200 USD |
14.4200 USD |
14.0300 USD |
| 2025-06-22 |
12.8100 USD |
10,627.9320 METIS |
14.0800 USD |
12.8000 USD |
14.3000 USD |
12.8100 USD |
| 2025-06-21 |
14.0200 USD |
12,321.2230 METIS |
14.9700 USD |
13.7800 USD |
15.5700 USD |
14.0200 USD |
| 2025-06-20 |
15.2100 USD |
8,365.2730 METIS |
15.5100 USD |
14.5100 USD |
16.0000 USD |
15.2100 USD |
| 2025-06-19 |
15.5600 USD |
5,314.9320 METIS |
15.8400 USD |
15.1900 USD |
16.0400 USD |
15.5600 USD |
| 2025-06-18 |
15.1500 USD |
6,169.4760 METIS |
15.7800 USD |
15.0600 USD |
16.1600 USD |
15.1500 USD |
| 2025-06-17 |
16.1500 USD |
8,333.3900 METIS |
16.3700 USD |
16.1300 USD |
16.8200 USD |
16.1500 USD |
| 2025-06-16 |
17.1900 USD |
5,860.9480 METIS |
16.4000 USD |
16.1500 USD |
17.4100 USD |
17.1900 USD |
| 2025-06-15 |
16.4500 USD |
4,067.9260 METIS |
16.6000 USD |
16.2600 USD |
16.7400 USD |
16.4500 USD |
| 2025-06-14 |
16.2000 USD |
4,251.2250 METIS |
16.6400 USD |
16.2000 USD |
16.8300 USD |
16.2000 USD |
| 2025-06-13 |
16.5200 USD |
24,011.5180 METIS |
17.1900 USD |
15.3400 USD |
17.1900 USD |
16.5200 USD |
| 2025-06-12 |
17.6600 USD |
6,927.8380 METIS |
18.8200 USD |
17.6600 USD |
18.8300 USD |
17.6600 USD |
| 2025-06-11 |
18.6800 USD |
18,539.7720 METIS |
20.0600 USD |
18.6800 USD |
20.2800 USD |
18.6800 USD |
| 2025-06-10 |
19.3400 USD |
8,875.7540 METIS |
18.5900 USD |
18.1100 USD |
19.5200 USD |
19.3400 USD |
| 2025-06-09 |
17.9700 USD |
7,640.7810 METIS |
17.5100 USD |
16.9600 USD |
18.0000 USD |
17.9700 USD |
| 2025-06-08 |
17.4900 USD |
10,795.4900 METIS |
17.7800 USD |
17.0400 USD |
17.8200 USD |
17.4900 USD |
| 2025-06-07 |
17.7300 USD |
6,617.7230 METIS |
16.5500 USD |
16.4600 USD |
17.9700 USD |
17.7300 USD |
| 2025-06-06 |
16.5800 USD |
10,389.3230 METIS |
16.8900 USD |
16.2900 USD |
17.5500 USD |
16.5800 USD |
| 2025-06-05 |
16.9900 USD |
8,959.4480 METIS |
17.6200 USD |
16.5300 USD |
18.2300 USD |
16.9900 USD |
| 2025-06-04 |
17.6200 USD |
11,683.8970 METIS |
18.3000 USD |
17.5300 USD |
18.8000 USD |
17.6200 USD |
| 2025-06-03 |
18.2100 USD |
12,554.4200 METIS |
18.3200 USD |
18.0200 USD |
19.1500 USD |
18.2100 USD |
| 2025-06-02 |
17.7500 USD |
15,216.2360 METIS |
17.7900 USD |
17.0400 USD |
17.9800 USD |
17.7500 USD |
| 2025-06-01 |
17.7100 USD |
8,131.9930 METIS |
17.6300 USD |
17.0800 USD |
18.1300 USD |
17.7100 USD |
| 2025-05-31 |
17.6900 USD |
16,619.6150 METIS |
17.0900 USD |
16.2000 USD |
17.7200 USD |
17.6900 USD |
| 2025-05-30 |
17.4200 USD |
30,488.3710 METIS |
19.4700 USD |
17.4200 USD |
19.6600 USD |
17.4200 USD |
| 2025-05-29 |
19.8100 USD |
23,922.0200 METIS |
20.0500 USD |
19.3600 USD |
21.2400 USD |
19.8100 USD |
| 2025-05-28 |
19.4200 USD |
20,479.2820 METIS |
20.1900 USD |
19.1700 USD |
20.7600 USD |
19.4200 USD |
| 2025-05-27 |
20.4000 USD |
26,328.4860 METIS |
19.3200 USD |
18.6900 USD |
20.5900 USD |
20.4000 USD |
| 2025-05-26 |
19.1400 USD |
10,998.6640 METIS |
19.7700 USD |
19.1400 USD |
20.2700 USD |
19.1400 USD |
| 2025-05-25 |
18.7700 USD |
35,301.9330 METIS |
19.4500 USD |
18.5500 USD |
19.7000 USD |
18.7700 USD |
| 2025-05-24 |
19.6000 USD |
28,697.7070 METIS |
19.7000 USD |
19.3900 USD |
20.3600 USD |
19.6000 USD |
| 2025-05-23 |
20.3800 USD |
29,487.0800 METIS |
21.9000 USD |
20.0100 USD |
22.7400 USD |
20.3800 USD |
| 2025-05-22 |
21.9600 USD |
30,340.0950 METIS |
20.1600 USD |
20.1600 USD |
22.4100 USD |
21.9600 USD |
| 2025-05-21 |
20.0800 USD |
29,482.3240 METIS |
19.9200 USD |
19.4600 USD |
21.1100 USD |
20.0800 USD |
| 2025-05-20 |
20.0600 USD |
25,639.3560 METIS |
20.1400 USD |
19.0500 USD |
21.5400 USD |
20.0600 USD |
| 2025-05-19 |
20.0800 USD |
28,986.7190 METIS |
20.8100 USD |
18.9000 USD |
20.9600 USD |
20.0800 USD |
| 2025-05-18 |
20.0200 USD |
47,219.1570 METIS |
19.2300 USD |
19.1400 USD |
21.7100 USD |
20.0200 USD |
| 2025-05-17 |
19.1300 USD |
34,664.4110 METIS |
20.0700 USD |
18.8100 USD |
20.2400 USD |
19.1300 USD |
| 2025-05-16 |
19.8800 USD |
40,913.9780 METIS |
20.9500 USD |
19.8300 USD |
22.1500 USD |
19.8800 USD |