Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
43.3100 USD |
40,514.0390 METIS |
42.4900 USD |
39.4800 USD |
43.5800 USD |
43.3100 USD |
| 2024-11-14 |
42.5000 USD |
18,666.4830 METIS |
46.2200 USD |
41.6900 USD |
46.9100 USD |
42.5000 USD |
| 2024-11-13 |
46.2000 USD |
30,956.0690 METIS |
50.2100 USD |
44.6400 USD |
50.6800 USD |
46.2000 USD |
| 2024-11-12 |
50.3400 USD |
43,169.1550 METIS |
52.6100 USD |
47.4100 USD |
55.5300 USD |
50.3400 USD |
| 2024-11-11 |
52.5600 USD |
24,540.8960 METIS |
51.1700 USD |
49.5000 USD |
53.2200 USD |
52.5600 USD |
| 2024-11-10 |
51.1200 USD |
28,545.1800 METIS |
50.0000 USD |
48.0000 USD |
53.4300 USD |
51.1200 USD |
| 2024-11-09 |
50.0300 USD |
23,950.7670 METIS |
46.3400 USD |
44.9100 USD |
50.5000 USD |
50.0300 USD |
| 2024-11-08 |
46.4100 USD |
14,400.4410 METIS |
45.1400 USD |
44.4500 USD |
48.3700 USD |
46.4100 USD |
| 2024-11-07 |
45.0300 USD |
16,514.2280 METIS |
44.2400 USD |
43.0000 USD |
46.5900 USD |
45.0300 USD |
| 2024-11-06 |
44.1400 USD |
19,573.2850 METIS |
37.1900 USD |
37.1900 USD |
44.3700 USD |
44.1400 USD |
| 2024-11-05 |
37.2000 USD |
9,482.2310 METIS |
35.7400 USD |
35.5000 USD |
38.0000 USD |
37.2000 USD |
| 2024-11-04 |
35.7100 USD |
6,390.2270 METIS |
36.7500 USD |
34.6000 USD |
37.5500 USD |
35.7100 USD |
| 2024-11-03 |
36.8000 USD |
14,005.4760 METIS |
38.4900 USD |
35.1000 USD |
38.9800 USD |
36.8000 USD |
| 2024-11-02 |
38.2800 USD |
7,509.8770 METIS |
40.9400 USD |
38.1100 USD |
41.2100 USD |
38.2800 USD |
| 2024-11-01 |
40.8600 USD |
4,881.7510 METIS |
41.1400 USD |
39.6900 USD |
42.1700 USD |
40.8600 USD |
| 2024-10-31 |
41.1600 USD |
9,900.2560 METIS |
44.9100 USD |
40.4600 USD |
45.0000 USD |
41.1600 USD |
| 2024-10-30 |
44.9400 USD |
14,233.6350 METIS |
45.6400 USD |
44.1300 USD |
47.2200 USD |
44.9400 USD |
| 2024-10-29 |
45.6300 USD |
22,567.9400 METIS |
40.3000 USD |
40.2500 USD |
46.6900 USD |
45.6300 USD |
| 2024-10-28 |
40.3400 USD |
8,769.1260 METIS |
39.3800 USD |
37.6800 USD |
41.3800 USD |
40.3400 USD |
| 2024-10-27 |
39.4000 USD |
6,310.7850 METIS |
38.1400 USD |
37.8100 USD |
39.6700 USD |
39.4000 USD |
| 2024-10-26 |
38.1400 USD |
6,574.2960 METIS |
38.0200 USD |
37.2500 USD |
39.5200 USD |
38.1400 USD |
| 2024-10-25 |
38.0300 USD |
14,486.1670 METIS |
43.5900 USD |
36.2300 USD |
44.7500 USD |
38.0300 USD |
| 2024-10-24 |
43.5600 USD |
7,153.3770 METIS |
42.7900 USD |
42.6100 USD |
45.7100 USD |
43.5600 USD |
| 2024-10-23 |
42.8400 USD |
9,640.4580 METIS |
46.0900 USD |
40.9900 USD |
46.1000 USD |
42.8400 USD |
| 2024-10-22 |
45.9900 USD |
10,534.8150 METIS |
44.4900 USD |
43.0500 USD |
46.7000 USD |
45.9900 USD |
| 2024-10-21 |
44.4700 USD |
12,269.1170 METIS |
45.6900 USD |
43.8000 USD |
46.3100 USD |
44.4700 USD |
| 2024-10-20 |
45.7200 USD |
15,145.9360 METIS |
43.9900 USD |
43.2800 USD |
46.1500 USD |
45.7200 USD |
| 2024-10-19 |
43.9800 USD |
8,374.3280 METIS |
45.7400 USD |
43.1000 USD |
47.8400 USD |
43.9800 USD |
| 2024-10-18 |
45.7200 USD |
11,526.3760 METIS |
43.4600 USD |
42.3700 USD |
48.2300 USD |
45.7200 USD |
| 2024-10-17 |
43.5400 USD |
13,103.8790 METIS |
43.2100 USD |
40.6900 USD |
45.1700 USD |
43.5400 USD |
| 2024-10-16 |
43.1900 USD |
19,725.9700 METIS |
44.1000 USD |
42.5400 USD |
45.9900 USD |
43.1900 USD |
| 2024-10-15 |
44.0900 USD |
39,008.2990 METIS |
39.1200 USD |
38.0300 USD |
45.4100 USD |
44.0900 USD |
| 2024-10-14 |
39.0600 USD |
18,242.1460 METIS |
33.7900 USD |
33.5400 USD |
39.4200 USD |
39.0600 USD |
| 2024-10-13 |
33.7800 USD |
4,866.4350 METIS |
34.4700 USD |
32.9400 USD |
34.5300 USD |
33.7800 USD |
| 2024-10-12 |
34.4400 USD |
2,194.0000 METIS |
34.1200 USD |
33.6800 USD |
35.1200 USD |
34.4400 USD |
| 2024-10-11 |
33.8900 USD |
6,593.2030 METIS |
31.6500 USD |
31.3500 USD |
34.9000 USD |
33.8900 USD |
| 2024-10-10 |
31.6100 USD |
5,642.6600 METIS |
31.4500 USD |
30.1000 USD |
31.8700 USD |
31.6100 USD |
| 2024-10-09 |
31.4700 USD |
6,612.0630 METIS |
33.5600 USD |
30.8300 USD |
34.0500 USD |
31.4700 USD |
| 2024-10-08 |
33.5600 USD |
6,044.4050 METIS |
35.4300 USD |
32.9400 USD |
35.7200 USD |
33.5600 USD |
| 2024-10-07 |
35.2400 USD |
5,555.6570 METIS |
35.7800 USD |
35.1700 USD |
37.3400 USD |
35.2400 USD |
| 2024-10-06 |
35.8600 USD |
2,654.5570 METIS |
34.1900 USD |
33.9500 USD |
36.1700 USD |
35.8600 USD |
| 2024-10-05 |
34.3300 USD |
4,895.7510 METIS |
34.5800 USD |
33.7100 USD |
34.8600 USD |
34.3300 USD |
| 2024-10-04 |
34.5900 USD |
8,345.8440 METIS |
32.8400 USD |
32.6600 USD |
35.5200 USD |
34.5900 USD |
| 2024-10-03 |
32.7200 USD |
5,759.7320 METIS |
32.8000 USD |
31.4400 USD |
33.5300 USD |
32.7200 USD |
| 2024-10-02 |
32.9100 USD |
8,163.5170 METIS |
34.1000 USD |
32.1100 USD |
35.1400 USD |
32.9100 USD |
| 2024-10-01 |
34.1800 USD |
12,765.6030 METIS |
38.1600 USD |
33.4700 USD |
39.8000 USD |
34.1800 USD |
| 2024-09-30 |
38.0900 USD |
8,972.1780 METIS |
40.9100 USD |
37.6000 USD |
41.2000 USD |
38.0900 USD |
| 2024-09-29 |
40.8500 USD |
3,862.8670 METIS |
40.4000 USD |
39.5600 USD |
41.9400 USD |
40.8500 USD |
| 2024-09-28 |
40.4400 USD |
5,166.2730 METIS |
41.6900 USD |
39.2900 USD |
42.5900 USD |
40.4400 USD |
| 2024-09-27 |
41.6700 USD |
11,616.5200 METIS |
40.4400 USD |
39.8300 USD |
43.0000 USD |
41.6700 USD |