Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
9.3200 USD |
16,904.4230 METIS |
9.7300 USD |
9.2200 USD |
10.0000 USD |
9.3200 USD |
| 2025-10-15 |
9.6600 USD |
21,397.8070 METIS |
10.4300 USD |
9.5500 USD |
10.6700 USD |
9.6600 USD |
| 2025-10-14 |
10.3900 USD |
13,395.6170 METIS |
11.3100 USD |
9.8200 USD |
11.3700 USD |
10.3900 USD |
| 2025-10-13 |
11.2800 USD |
30,679.1310 METIS |
10.7300 USD |
10.5300 USD |
11.6200 USD |
11.2800 USD |
| 2025-10-12 |
10.5600 USD |
61,554.4580 METIS |
9.3500 USD |
9.0800 USD |
11.1700 USD |
10.5600 USD |
| 2025-10-11 |
9.7300 USD |
56,097.5480 METIS |
8.8200 USD |
8.8100 USD |
10.1000 USD |
9.7300 USD |
| 2025-10-10 |
9.8700 USD |
36,293.3830 METIS |
13.1800 USD |
9.6300 USD |
13.4500 USD |
9.8700 USD |
| 2025-10-09 |
12.9800 USD |
26,026.5810 METIS |
13.2300 USD |
12.4000 USD |
13.2800 USD |
12.9800 USD |
| 2025-10-08 |
13.1400 USD |
19,018.9280 METIS |
12.6600 USD |
12.5700 USD |
13.4800 USD |
13.1400 USD |
| 2025-10-07 |
12.6800 USD |
33,613.2290 METIS |
14.2800 USD |
12.5800 USD |
14.4700 USD |
12.6800 USD |
| 2025-10-06 |
14.2000 USD |
16,253.4310 METIS |
13.6400 USD |
13.5700 USD |
14.6200 USD |
14.2000 USD |
| 2025-10-05 |
13.7100 USD |
16,273.6510 METIS |
13.9200 USD |
13.5000 USD |
14.6700 USD |
13.7100 USD |
| 2025-10-04 |
13.7800 USD |
11,016.2090 METIS |
14.1700 USD |
13.6900 USD |
14.4300 USD |
13.7800 USD |
| 2025-10-03 |
14.1800 USD |
21,003.7520 METIS |
14.0600 USD |
13.6800 USD |
14.3800 USD |
14.1800 USD |
| 2025-10-02 |
13.9900 USD |
19,699.3950 METIS |
13.7400 USD |
13.5200 USD |
14.2700 USD |
13.9900 USD |
| 2025-10-01 |
13.6400 USD |
21,039.8710 METIS |
13.2000 USD |
12.8200 USD |
13.6600 USD |
13.6400 USD |
| 2025-09-30 |
13.3200 USD |
19,906.8530 METIS |
13.4400 USD |
11.3900 USD |
13.4900 USD |
13.3200 USD |
| 2025-09-29 |
13.2700 USD |
5,560.7910 METIS |
13.4700 USD |
12.9800 USD |
13.7200 USD |
13.2700 USD |
| 2025-09-28 |
13.5100 USD |
6,236.1990 METIS |
13.2800 USD |
12.8300 USD |
13.5700 USD |
13.5100 USD |
| 2025-09-27 |
13.1800 USD |
5,511.4350 METIS |
13.1600 USD |
13.0100 USD |
13.4100 USD |
13.1800 USD |
| 2025-09-26 |
13.1800 USD |
16,466.2350 METIS |
12.4900 USD |
12.4000 USD |
13.2700 USD |
13.1800 USD |
| 2025-09-25 |
12.4900 USD |
25,827.0610 METIS |
13.4500 USD |
12.2400 USD |
13.4800 USD |
12.4900 USD |
| 2025-09-24 |
13.5000 USD |
4,245.6240 METIS |
13.3000 USD |
13.0100 USD |
13.7400 USD |
13.5000 USD |
| 2025-09-23 |
13.3400 USD |
23,332.5760 METIS |
13.3900 USD |
12.9400 USD |
14.5500 USD |
13.3400 USD |
| 2025-09-22 |
13.4000 USD |
31,587.1210 METIS |
14.9600 USD |
13.1300 USD |
14.9700 USD |
13.4000 USD |
| 2025-09-21 |
15.1200 USD |
14,379.8040 METIS |
15.0700 USD |
14.9300 USD |
15.4800 USD |
15.1200 USD |
| 2025-09-20 |
15.1300 USD |
13,649.3000 METIS |
15.1400 USD |
14.8500 USD |
15.4500 USD |
15.1300 USD |
| 2025-09-19 |
15.0500 USD |
31,474.9630 METIS |
16.6900 USD |
14.9500 USD |
17.5400 USD |
15.0500 USD |
| 2025-09-18 |
16.7300 USD |
15,045.6910 METIS |
15.7200 USD |
15.5100 USD |
16.8900 USD |
16.7300 USD |
| 2025-09-17 |
14.9700 USD |
7,778.8150 METIS |
15.3200 USD |
14.7000 USD |
15.4500 USD |
14.9700 USD |
| 2025-09-16 |
15.3900 USD |
7,022.9870 METIS |
14.7900 USD |
14.5600 USD |
15.4300 USD |
15.3900 USD |
| 2025-09-15 |
14.7800 USD |
11,649.6610 METIS |
15.6400 USD |
14.3700 USD |
15.8200 USD |
14.7800 USD |
| 2025-09-14 |
15.8300 USD |
9,200.2320 METIS |
16.3500 USD |
15.4600 USD |
16.4000 USD |
15.8300 USD |
| 2025-09-13 |
16.3900 USD |
8,912.7240 METIS |
16.3700 USD |
15.9500 USD |
16.7300 USD |
16.3900 USD |
| 2025-09-12 |
16.1400 USD |
15,256.8270 METIS |
15.7100 USD |
15.1400 USD |
16.2400 USD |
16.1400 USD |
| 2025-09-11 |
15.5600 USD |
15,134.8610 METIS |
15.6200 USD |
15.0900 USD |
15.9500 USD |
15.5600 USD |
| 2025-09-10 |
15.6100 USD |
7,474.8930 METIS |
15.4900 USD |
15.2900 USD |
15.9100 USD |
15.6100 USD |
| 2025-09-09 |
15.4200 USD |
13,597.4010 METIS |
15.3100 USD |
14.9200 USD |
15.7900 USD |
15.4200 USD |
| 2025-09-08 |
15.2700 USD |
13,919.1840 METIS |
14.9400 USD |
14.9100 USD |
15.4800 USD |
15.2700 USD |
| 2025-09-07 |
15.0100 USD |
6,046.3140 METIS |
14.7800 USD |
14.7300 USD |
15.1100 USD |
15.0100 USD |
| 2025-09-06 |
14.6600 USD |
5,207.1160 METIS |
14.9500 USD |
14.4200 USD |
15.0000 USD |
14.6600 USD |
| 2025-09-05 |
15.0200 USD |
12,689.9360 METIS |
14.7700 USD |
14.6700 USD |
15.3400 USD |
15.0200 USD |
| 2025-09-04 |
14.8300 USD |
12,244.0660 METIS |
15.3700 USD |
14.5800 USD |
16.2000 USD |
14.8300 USD |
| 2025-09-03 |
15.3500 USD |
3,205.7990 METIS |
15.5900 USD |
15.2500 USD |
15.7100 USD |
15.3500 USD |
| 2025-09-02 |
15.5700 USD |
20,007.8710 METIS |
15.1000 USD |
15.0300 USD |
15.6600 USD |
15.5700 USD |
| 2025-09-01 |
14.8100 USD |
14,841.3560 METIS |
15.8800 USD |
14.6200 USD |
16.2100 USD |
14.8100 USD |
| 2025-08-31 |
15.9000 USD |
8,547.6830 METIS |
16.2000 USD |
15.8800 USD |
16.7700 USD |
15.9000 USD |
| 2025-08-30 |
16.0500 USD |
4,564.1010 METIS |
15.7200 USD |
15.4800 USD |
16.2600 USD |
16.0500 USD |
| 2025-08-29 |
15.4500 USD |
18,946.3180 METIS |
16.9500 USD |
15.3100 USD |
17.0600 USD |
15.4500 USD |
| 2025-08-28 |
16.1700 USD |
9,054.3020 METIS |
16.0100 USD |
15.8000 USD |
16.4500 USD |
16.1700 USD |