Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
98.3000 USD |
31,783.1670 METIS |
102.9400 USD |
94.9600 USD |
104.5700 USD |
98.3000 USD |
| 2024-03-31 |
102.2300 USD |
25,853.9850 METIS |
96.4300 USD |
96.1000 USD |
105.2200 USD |
102.2300 USD |
| 2024-03-30 |
95.8800 USD |
16,649.4120 METIS |
98.4600 USD |
95.4500 USD |
99.5500 USD |
95.8800 USD |
| 2024-03-29 |
98.3300 USD |
28,101.7950 METIS |
101.5600 USD |
97.0000 USD |
103.3100 USD |
98.3300 USD |
| 2024-03-28 |
101.1100 USD |
39,500.4030 METIS |
101.5600 USD |
97.7200 USD |
103.9700 USD |
101.1100 USD |
| 2024-03-27 |
101.1600 USD |
38,068.5820 METIS |
103.7900 USD |
99.0000 USD |
106.9100 USD |
101.1600 USD |
| 2024-03-26 |
102.8400 USD |
32,116.1960 METIS |
107.7700 USD |
101.6700 USD |
114.5800 USD |
102.8400 USD |
| 2024-03-25 |
108.6600 USD |
33,326.2300 METIS |
101.1400 USD |
99.7000 USD |
114.5800 USD |
108.6600 USD |
| 2024-03-24 |
101.2800 USD |
18,776.0960 METIS |
96.6000 USD |
95.6000 USD |
103.3400 USD |
101.2800 USD |
| 2024-03-23 |
97.7400 USD |
15,538.8620 METIS |
99.7300 USD |
97.3200 USD |
101.9000 USD |
97.7400 USD |
| 2024-03-22 |
99.1200 USD |
36,785.2680 METIS |
105.4600 USD |
96.7000 USD |
111.7200 USD |
99.1200 USD |
| 2024-03-21 |
105.8100 USD |
24,404.7470 METIS |
104.3300 USD |
100.2200 USD |
108.0400 USD |
105.8100 USD |
| 2024-03-20 |
106.1100 USD |
41,148.7860 METIS |
89.8500 USD |
86.6100 USD |
111.7100 USD |
106.1100 USD |
| 2024-03-19 |
89.4700 USD |
39,055.7860 METIS |
94.7500 USD |
84.8700 USD |
96.2900 USD |
89.4700 USD |
| 2024-03-18 |
95.3800 USD |
36,865.8420 METIS |
104.7300 USD |
93.3000 USD |
108.5800 USD |
95.3800 USD |
| 2024-03-17 |
104.7300 USD |
36,660.7210 METIS |
103.8700 USD |
100.0000 USD |
107.3300 USD |
104.7300 USD |
| 2024-03-16 |
100.8100 USD |
20,969.3970 METIS |
113.9000 USD |
100.2900 USD |
117.7200 USD |
100.8100 USD |
| 2024-03-15 |
113.8400 USD |
54,413.2670 METIS |
126.8800 USD |
106.0000 USD |
127.6700 USD |
113.8400 USD |
| 2024-03-14 |
126.2100 USD |
33,057.1770 METIS |
133.4400 USD |
117.7100 USD |
135.8600 USD |
126.2100 USD |
| 2024-03-13 |
131.9300 USD |
25,882.7830 METIS |
131.5400 USD |
128.0000 USD |
141.2400 USD |
131.9300 USD |
| 2024-03-12 |
130.8700 USD |
41,416.3750 METIS |
134.0800 USD |
122.9600 USD |
138.8400 USD |
130.8700 USD |
| 2024-03-11 |
135.7300 USD |
149,150.8170 METIS |
109.3600 USD |
105.0000 USD |
149.0000 USD |
135.7300 USD |
| 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 |