Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
108.0000 USD |
24,627.9220 METIS |
104.5200 USD |
103.9700 USD |
112.3400 USD |
108.0000 USD |
| 2024-03-09 |
104.5400 USD |
24,785.2030 METIS |
97.0100 USD |
96.5000 USD |
107.5000 USD |
104.5400 USD |
| 2024-03-08 |
97.2800 USD |
34,873.6220 METIS |
99.6000 USD |
94.3300 USD |
101.5400 USD |
97.2800 USD |
| 2024-03-07 |
98.7700 USD |
44,224.2830 METIS |
99.0900 USD |
97.1900 USD |
104.0000 USD |
98.7700 USD |
| 2024-03-06 |
99.6000 USD |
29,455.0900 METIS |
95.5900 USD |
90.9900 USD |
102.7200 USD |
99.6000 USD |
| 2024-03-05 |
94.2700 USD |
58,183.1980 METIS |
99.2600 USD |
76.0000 USD |
114.1500 USD |
94.2700 USD |
| 2024-03-04 |
99.0300 USD |
44,352.4920 METIS |
106.3900 USD |
92.8200 USD |
107.0300 USD |
99.0300 USD |
| 2024-03-03 |
106.0900 USD |
26,499.1890 METIS |
107.7500 USD |
105.3800 USD |
110.6600 USD |
106.0900 USD |
| 2024-03-02 |
107.2600 USD |
17,939.7080 METIS |
115.4700 USD |
105.3800 USD |
116.4300 USD |
107.2600 USD |
| 2024-03-01 |
115.9100 USD |
21,830.5640 METIS |
113.0400 USD |
110.6200 USD |
118.7100 USD |
115.9100 USD |
| 2024-02-29 |
110.1600 USD |
28,263.9320 METIS |
110.1700 USD |
107.4500 USD |
118.0000 USD |
110.1600 USD |
| 2024-02-28 |
108.5000 USD |
19,182.7790 METIS |
109.7700 USD |
101.5000 USD |
110.7100 USD |
108.5000 USD |
| 2024-02-27 |
108.4400 USD |
23,885.0290 METIS |
106.5500 USD |
101.4000 USD |
113.9800 USD |
108.4400 USD |
| 2024-02-26 |
105.9800 USD |
32,525.4430 METIS |
110.0500 USD |
100.5900 USD |
110.2800 USD |
105.9800 USD |
| 2024-02-25 |
110.6800 USD |
49,066.8550 METIS |
98.4600 USD |
98.1600 USD |
114.7300 USD |
110.6800 USD |
| 2024-02-24 |
98.3900 USD |
20,553.3580 METIS |
88.6200 USD |
86.9400 USD |
98.3900 USD |
98.3900 USD |
| 2024-02-23 |
88.8700 USD |
34,275.4060 METIS |
88.8600 USD |
86.6900 USD |
94.9700 USD |
88.8700 USD |
| 2024-02-22 |
87.8300 USD |
15,562.9740 METIS |
85.1800 USD |
82.9100 USD |
90.0000 USD |
87.8300 USD |
| 2024-02-21 |
83.5900 USD |
14,650.1740 METIS |
88.9300 USD |
82.2400 USD |
89.3000 USD |
83.5900 USD |
| 2024-02-20 |
89.2200 USD |
30,167.5310 METIS |
90.0100 USD |
82.6400 USD |
90.5300 USD |
89.2200 USD |
| 2024-02-19 |
90.7200 USD |
18,982.7320 METIS |
88.2800 USD |
86.7200 USD |
92.8600 USD |
90.7200 USD |
| 2024-02-18 |
88.0100 USD |
12,971.8250 METIS |
83.8800 USD |
82.9500 USD |
89.0100 USD |
88.0100 USD |
| 2024-02-17 |
83.6700 USD |
17,089.2460 METIS |
87.1800 USD |
80.0000 USD |
87.8300 USD |
83.6700 USD |
| 2024-02-16 |
86.9100 USD |
31,982.1970 METIS |
92.9900 USD |
84.5500 USD |
95.3800 USD |
86.9100 USD |
| 2024-02-15 |
92.7500 USD |
32,051.3480 METIS |
90.5300 USD |
88.8600 USD |
96.3500 USD |
92.7500 USD |
| 2024-02-14 |
90.5400 USD |
21,627.4520 METIS |
89.3800 USD |
87.7800 USD |
93.7800 USD |
90.5400 USD |
| 2024-02-13 |
89.2100 USD |
22,877.7440 METIS |
92.5900 USD |
86.8200 USD |
93.9200 USD |
89.2100 USD |
| 2024-02-12 |
92.5000 USD |
20,784.6730 METIS |
87.1300 USD |
83.9300 USD |
93.9100 USD |
92.5000 USD |
| 2024-02-11 |
86.6100 USD |
19,539.7270 METIS |
86.0700 USD |
85.7700 USD |
90.7900 USD |
86.6100 USD |
| 2024-02-10 |
86.0500 USD |
25,209.8920 METIS |
88.3000 USD |
84.7500 USD |
92.8600 USD |
86.0500 USD |
| 2024-02-09 |
88.4000 USD |
15,060.3720 METIS |
84.2100 USD |
84.0300 USD |
90.6600 USD |
88.4000 USD |
| 2024-02-08 |
84.6000 USD |
19,600.2180 METIS |
85.7000 USD |
82.9600 USD |
89.4200 USD |
84.6000 USD |
| 2024-02-07 |
85.7800 USD |
19,392.5770 METIS |
86.9300 USD |
81.4100 USD |
87.7100 USD |
85.7800 USD |
| 2024-02-06 |
86.6300 USD |
29,726.9390 METIS |
76.4600 USD |
75.9200 USD |
89.3500 USD |
86.6300 USD |
| 2024-02-05 |
76.4000 USD |
15,650.7230 METIS |
72.5700 USD |
71.5000 USD |
79.3500 USD |
76.4000 USD |
| 2024-02-04 |
73.4900 USD |
23,725.7190 METIS |
75.4500 USD |
71.2200 USD |
76.1900 USD |
73.4900 USD |
| 2024-02-03 |
75.4400 USD |
14,049.6730 METIS |
78.6700 USD |
74.7500 USD |
79.2500 USD |
75.4400 USD |
| 2024-02-02 |
78.4200 USD |
18,632.9480 METIS |
77.2100 USD |
76.4200 USD |
81.0000 USD |
78.4200 USD |
| 2024-02-01 |
76.3600 USD |
24,041.4920 METIS |
80.6300 USD |
75.8700 USD |
81.4600 USD |
76.3600 USD |
| 2024-01-31 |
81.0400 USD |
24,656.0340 METIS |
86.3700 USD |
78.7200 USD |
86.8300 USD |
81.0400 USD |
| 2024-01-30 |
87.5700 USD |
24,253.6360 METIS |
89.6200 USD |
83.9400 USD |
91.7200 USD |
87.5700 USD |
| 2024-01-29 |
89.2400 USD |
20,792.0150 METIS |
83.1600 USD |
81.4700 USD |
89.2600 USD |
89.2400 USD |
| 2024-01-28 |
83.6300 USD |
13,481.6240 METIS |
86.3500 USD |
82.9200 USD |
89.6500 USD |
83.6300 USD |
| 2024-01-27 |
86.0800 USD |
11,755.8780 METIS |
86.7700 USD |
85.0000 USD |
89.5700 USD |
86.0800 USD |
| 2024-01-26 |
87.5800 USD |
32,531.7690 METIS |
78.8400 USD |
77.6000 USD |
92.4000 USD |
87.5800 USD |
| 2024-01-25 |
78.7400 USD |
29,979.8800 METIS |
83.3000 USD |
75.3000 USD |
83.7000 USD |
78.7400 USD |
| 2024-01-24 |
82.4300 USD |
28,931.9510 METIS |
82.8900 USD |
79.2800 USD |
85.9100 USD |
82.4300 USD |
| 2024-01-23 |
82.1000 USD |
47,652.9460 METIS |
85.0300 USD |
74.9000 USD |
87.3700 USD |
82.1000 USD |
| 2024-01-22 |
85.0900 USD |
38,969.9420 METIS |
86.9200 USD |
80.3500 USD |
88.3300 USD |
85.0900 USD |
| 2024-01-21 |
86.3500 USD |
26,909.5130 METIS |
90.0800 USD |
86.2000 USD |
95.2500 USD |
86.3500 USD |