Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
29.1200 USD |
8,104.5680 METIS |
30.7600 USD |
28.9400 USD |
31.5000 USD |
29.1200 USD |
| 2024-08-06 |
30.6600 USD |
13,484.3460 METIS |
27.9100 USD |
27.9100 USD |
31.5600 USD |
30.6600 USD |
| 2024-08-05 |
27.8800 USD |
61,681.6760 METIS |
32.5100 USD |
25.6400 USD |
32.5800 USD |
27.8800 USD |
| 2024-08-04 |
32.7100 USD |
13,402.9210 METIS |
36.1800 USD |
32.3900 USD |
36.9300 USD |
32.7100 USD |
| 2024-08-03 |
36.1200 USD |
12,866.7980 METIS |
39.3700 USD |
35.6200 USD |
39.4400 USD |
36.1200 USD |
| 2024-08-02 |
39.4700 USD |
3,483.5540 METIS |
42.7800 USD |
39.0700 USD |
42.8300 USD |
39.4700 USD |
| 2024-08-01 |
42.4700 USD |
8,946.9960 METIS |
44.3500 USD |
40.4100 USD |
44.3700 USD |
42.4700 USD |
| 2024-07-31 |
44.4000 USD |
5,513.0440 METIS |
46.8300 USD |
43.9200 USD |
47.8000 USD |
44.4000 USD |
| 2024-07-30 |
46.9200 USD |
5,642.8500 METIS |
47.5800 USD |
46.6000 USD |
48.4000 USD |
46.9200 USD |
| 2024-07-29 |
47.9700 USD |
7,328.3690 METIS |
48.5100 USD |
47.4000 USD |
50.9200 USD |
47.9700 USD |
| 2024-07-28 |
48.8500 USD |
3,998.9270 METIS |
48.8200 USD |
48.5700 USD |
49.9300 USD |
48.8500 USD |
| 2024-07-27 |
49.1800 USD |
8,237.5110 METIS |
49.0300 USD |
48.2900 USD |
49.8200 USD |
49.1800 USD |
| 2024-07-26 |
49.0700 USD |
13,310.6890 METIS |
45.0900 USD |
45.0600 USD |
50.2300 USD |
49.0700 USD |
| 2024-07-25 |
45.1200 USD |
14,469.6640 METIS |
48.1600 USD |
43.5000 USD |
48.5200 USD |
45.1200 USD |
| 2024-07-24 |
48.3300 USD |
8,191.9630 METIS |
50.1900 USD |
48.1600 USD |
50.5500 USD |
48.3300 USD |
| 2024-07-23 |
49.8700 USD |
13,142.1890 METIS |
48.6900 USD |
48.1300 USD |
54.9800 USD |
49.8700 USD |
| 2024-07-22 |
48.7600 USD |
5,637.2150 METIS |
50.0600 USD |
48.6300 USD |
50.6900 USD |
48.7600 USD |
| 2024-07-21 |
49.8900 USD |
5,949.0080 METIS |
49.7600 USD |
47.5000 USD |
50.1300 USD |
49.8900 USD |
| 2024-07-20 |
49.8700 USD |
7,574.8510 METIS |
49.5900 USD |
49.1200 USD |
51.0000 USD |
49.8700 USD |
| 2024-07-19 |
48.7500 USD |
7,057.9460 METIS |
46.0800 USD |
45.1700 USD |
48.8600 USD |
48.7500 USD |
| 2024-07-18 |
46.3900 USD |
5,951.3280 METIS |
45.9500 USD |
45.4200 USD |
47.2000 USD |
46.3900 USD |
| 2024-07-17 |
46.0200 USD |
5,367.7090 METIS |
46.9400 USD |
45.7900 USD |
48.1000 USD |
46.0200 USD |
| 2024-07-16 |
46.8300 USD |
8,096.0350 METIS |
46.1800 USD |
43.7600 USD |
47.5800 USD |
46.8300 USD |
| 2024-07-15 |
45.5800 USD |
10,518.6440 METIS |
41.0100 USD |
40.8700 USD |
45.5900 USD |
45.5800 USD |
| 2024-07-14 |
41.1100 USD |
3,207.5010 METIS |
40.1700 USD |
39.8700 USD |
41.1100 USD |
41.1100 USD |
| 2024-07-13 |
39.8600 USD |
2,776.9920 METIS |
40.2800 USD |
39.7600 USD |
40.4900 USD |
39.8600 USD |
| 2024-07-12 |
40.0900 USD |
4,307.5420 METIS |
40.0600 USD |
39.0500 USD |
40.5500 USD |
40.0900 USD |
| 2024-07-11 |
40.0900 USD |
6,201.0230 METIS |
40.6400 USD |
39.9800 USD |
42.2600 USD |
40.0900 USD |
| 2024-07-10 |
40.6600 USD |
6,798.7790 METIS |
39.9600 USD |
39.6000 USD |
41.5900 USD |
40.6600 USD |
| 2024-07-09 |
39.9000 USD |
3,328.4300 METIS |
39.2100 USD |
38.9800 USD |
40.7600 USD |
39.9000 USD |
| 2024-07-08 |
39.2700 USD |
7,863.5100 METIS |
37.4200 USD |
36.3400 USD |
40.1600 USD |
39.2700 USD |
| 2024-07-07 |
37.4500 USD |
2,950.4800 METIS |
39.2600 USD |
37.3900 USD |
39.4700 USD |
37.4500 USD |
| 2024-07-06 |
39.2100 USD |
9,885.4090 METIS |
36.0000 USD |
35.6500 USD |
40.1900 USD |
39.2100 USD |
| 2024-07-05 |
35.9900 USD |
31,010.7850 METIS |
39.0000 USD |
33.5500 USD |
39.0300 USD |
35.9900 USD |
| 2024-07-04 |
40.6400 USD |
12,458.1020 METIS |
45.7300 USD |
40.0400 USD |
45.7900 USD |
40.6400 USD |
| 2024-07-03 |
45.8300 USD |
6,446.9540 METIS |
48.4800 USD |
45.0300 USD |
49.0300 USD |
45.8300 USD |
| 2024-07-02 |
48.0200 USD |
5,453.3160 METIS |
47.5900 USD |
47.4200 USD |
48.5700 USD |
48.0200 USD |
| 2024-07-01 |
47.5900 USD |
9,578.3630 METIS |
48.0000 USD |
47.4000 USD |
49.5200 USD |
47.5900 USD |
| 2024-06-30 |
48.2300 USD |
2,161.0050 METIS |
46.1800 USD |
45.8600 USD |
48.3200 USD |
48.2300 USD |
| 2024-06-29 |
46.4500 USD |
2,187.6700 METIS |
47.1700 USD |
46.2000 USD |
47.8400 USD |
46.4500 USD |
| 2024-06-28 |
47.1500 USD |
4,753.1030 METIS |
48.8700 USD |
47.1200 USD |
49.9200 USD |
47.1500 USD |
| 2024-06-27 |
48.8300 USD |
11,449.0460 METIS |
48.1900 USD |
47.0300 USD |
49.8600 USD |
48.8300 USD |
| 2024-06-26 |
48.3200 USD |
5,693.1510 METIS |
49.5600 USD |
47.4700 USD |
50.6000 USD |
48.3200 USD |
| 2024-06-25 |
50.0300 USD |
6,479.1310 METIS |
47.3500 USD |
47.1200 USD |
51.3800 USD |
50.0300 USD |
| 2024-06-24 |
47.4400 USD |
12,169.8280 METIS |
47.3000 USD |
44.2000 USD |
47.5100 USD |
47.4400 USD |
| 2024-06-23 |
47.1800 USD |
2,448.9290 METIS |
48.8500 USD |
47.0000 USD |
49.9100 USD |
47.1800 USD |
| 2024-06-22 |
48.9000 USD |
5,826.7130 METIS |
49.9600 USD |
48.6300 USD |
49.9600 USD |
48.9000 USD |
| 2024-06-21 |
50.0200 USD |
7,120.5740 METIS |
50.7000 USD |
49.5600 USD |
52.0000 USD |
50.0200 USD |
| 2024-06-20 |
50.6000 USD |
8,556.0700 METIS |
52.9600 USD |
50.2900 USD |
54.3300 USD |
50.6000 USD |
| 2024-06-19 |
52.8200 USD |
6,712.0290 METIS |
52.9700 USD |
51.8700 USD |
55.6200 USD |
52.8200 USD |