Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
34.6800 USD |
2,561.2840 METIS |
32.7300 USD |
31.8300 USD |
35.0700 USD |
34.6800 USD |
| 2022-08-22 |
32.4800 USD |
4,635.5370 METIS |
34.7100 USD |
31.1100 USD |
34.7800 USD |
32.4800 USD |
| 2022-08-21 |
34.5800 USD |
4,286.4480 METIS |
32.4500 USD |
31.7100 USD |
34.9100 USD |
34.5800 USD |
| 2022-08-20 |
31.8500 USD |
4,906.3750 METIS |
32.4200 USD |
31.4700 USD |
34.5000 USD |
31.8500 USD |
| 2022-08-19 |
32.7600 USD |
11,977.1690 METIS |
38.0000 USD |
32.5200 USD |
38.0000 USD |
32.7600 USD |
| 2022-08-18 |
37.9900 USD |
5,352.2740 METIS |
38.9400 USD |
37.9200 USD |
39.2600 USD |
37.9900 USD |
| 2022-08-17 |
39.5900 USD |
17,532.7730 METIS |
38.8500 USD |
37.3000 USD |
46.1300 USD |
39.5900 USD |
| 2022-08-16 |
38.9000 USD |
9,813.5170 METIS |
40.6000 USD |
37.9200 USD |
41.5100 USD |
38.9000 USD |
| 2022-08-15 |
40.4000 USD |
11,018.2020 METIS |
43.2800 USD |
40.2100 USD |
45.1300 USD |
40.4000 USD |
| 2022-08-14 |
43.1500 USD |
7,793.6050 METIS |
48.2500 USD |
42.8000 USD |
48.7600 USD |
43.1500 USD |
| 2022-08-13 |
47.7400 USD |
7,200.4030 METIS |
48.9600 USD |
46.5300 USD |
49.4400 USD |
47.7400 USD |
| 2022-08-12 |
49.2100 USD |
5,529.7740 METIS |
45.0000 USD |
44.0300 USD |
49.2100 USD |
49.2100 USD |
| 2022-08-11 |
44.7700 USD |
14,567.9550 METIS |
47.2200 USD |
44.6800 USD |
50.1700 USD |
44.7700 USD |
| 2022-08-10 |
47.3000 USD |
11,441.5530 METIS |
42.6500 USD |
41.6200 USD |
47.9200 USD |
47.3000 USD |
| 2022-08-09 |
43.0400 USD |
10,349.6290 METIS |
45.7600 USD |
41.5100 USD |
46.3500 USD |
43.0400 USD |
| 2022-08-08 |
45.3800 USD |
9,094.6070 METIS |
44.3400 USD |
43.2300 USD |
47.6600 USD |
45.3800 USD |
| 2022-08-07 |
46.1800 USD |
7,911.4410 METIS |
41.9300 USD |
40.9900 USD |
46.3200 USD |
46.1800 USD |
| 2022-08-06 |
41.6100 USD |
10,345.8930 METIS |
47.3800 USD |
41.3900 USD |
47.9500 USD |
41.6100 USD |
| 2022-08-05 |
46.9400 USD |
20,809.5130 METIS |
46.0700 USD |
44.4000 USD |
50.0000 USD |
46.9400 USD |
| 2022-08-04 |
44.0100 USD |
65,332.6910 METIS |
35.2900 USD |
35.0700 USD |
52.0400 USD |
44.0100 USD |
| 2022-08-03 |
35.1800 USD |
8,225.2670 METIS |
33.6800 USD |
32.6100 USD |
37.5900 USD |
35.1800 USD |
| 2022-08-02 |
33.3100 USD |
4,601.6800 METIS |
34.1000 USD |
31.8500 USD |
34.3100 USD |
33.3100 USD |
| 2022-08-01 |
33.7600 USD |
3,841.7160 METIS |
34.1500 USD |
32.6700 USD |
34.3100 USD |
33.7600 USD |
| 2022-07-31 |
34.3700 USD |
7,540.9720 METIS |
34.3900 USD |
34.1200 USD |
35.8700 USD |
34.3700 USD |
| 2022-07-30 |
35.4600 USD |
8,386.4360 METIS |
36.8400 USD |
34.9900 USD |
38.0500 USD |
35.4600 USD |
| 2022-07-29 |
35.7200 USD |
13,530.2910 METIS |
36.0100 USD |
33.8800 USD |
39.5000 USD |
35.7200 USD |
| 2022-07-28 |
37.1400 USD |
15,656.9490 METIS |
33.7900 USD |
32.5500 USD |
38.3200 USD |
37.1400 USD |
| 2022-07-27 |
34.4900 USD |
27,035.3870 METIS |
27.8900 USD |
27.7200 USD |
35.8100 USD |
34.4900 USD |
| 2022-07-26 |
27.7600 USD |
9,587.0880 METIS |
27.5300 USD |
25.7300 USD |
27.8900 USD |
27.7600 USD |
| 2022-07-25 |
28.0000 USD |
7,791.6740 METIS |
30.6500 USD |
27.5400 USD |
30.6500 USD |
28.0000 USD |
| 2022-07-24 |
30.6000 USD |
9,208.0500 METIS |
29.6100 USD |
29.1400 USD |
31.8600 USD |
30.6000 USD |
| 2022-07-23 |
29.5800 USD |
11,606.4850 METIS |
30.0800 USD |
28.1000 USD |
32.1200 USD |
29.5800 USD |
| 2022-07-22 |
30.2800 USD |
12,847.6460 METIS |
33.0200 USD |
29.7700 USD |
34.7000 USD |
30.2800 USD |
| 2022-07-21 |
33.3400 USD |
23,969.9660 METIS |
29.9900 USD |
28.2100 USD |
34.0800 USD |
33.3400 USD |
| 2022-07-20 |
31.0100 USD |
53,751.9450 METIS |
31.3200 USD |
28.9500 USD |
38.2500 USD |
31.0100 USD |
| 2022-07-19 |
30.9100 USD |
32,572.5310 METIS |
29.6900 USD |
27.9100 USD |
31.7500 USD |
30.9100 USD |
| 2022-07-18 |
28.8600 USD |
72,978.6430 METIS |
23.7700 USD |
23.7000 USD |
63.0000 USD |
28.8600 USD |
| 2022-07-17 |
23.8200 USD |
5,297.0000 METIS |
24.8400 USD |
23.7800 USD |
25.5600 USD |
23.8200 USD |
| 2022-07-16 |
24.4200 USD |
7,064.5420 METIS |
23.6500 USD |
22.7900 USD |
25.4800 USD |
24.4200 USD |
| 2022-07-15 |
23.5800 USD |
8,523.7980 METIS |
22.3600 USD |
22.0000 USD |
24.3200 USD |
23.5800 USD |
| 2022-07-14 |
21.8700 USD |
5,819.4760 METIS |
21.6700 USD |
20.2100 USD |
23.3400 USD |
21.8700 USD |
| 2022-07-13 |
21.0900 USD |
5,647.5940 METIS |
19.7600 USD |
19.1400 USD |
21.1400 USD |
21.0900 USD |
| 2022-07-12 |
19.7400 USD |
3,867.1180 METIS |
20.0300 USD |
19.2300 USD |
20.3000 USD |
19.7400 USD |
| 2022-07-11 |
19.9200 USD |
4,058.6460 METIS |
21.7700 USD |
19.8200 USD |
21.8600 USD |
19.9200 USD |
| 2022-07-10 |
22.0300 USD |
7,359.3370 METIS |
22.5200 USD |
21.2700 USD |
22.6500 USD |
22.0300 USD |
| 2022-07-09 |
22.5400 USD |
8,085.1250 METIS |
22.4500 USD |
21.9100 USD |
23.3900 USD |
22.5400 USD |
| 2022-07-08 |
22.8300 USD |
14,008.9200 METIS |
21.9600 USD |
21.7000 USD |
27.3900 USD |
22.8300 USD |
| 2022-07-07 |
21.6300 USD |
10,252.1800 METIS |
20.3900 USD |
19.5600 USD |
22.5500 USD |
21.6300 USD |
| 2022-07-06 |
20.0600 USD |
6,186.1320 METIS |
19.4800 USD |
18.9700 USD |
20.5000 USD |
20.0600 USD |
| 2022-07-05 |
19.4300 USD |
4,708.2480 METIS |
20.5700 USD |
18.7100 USD |
20.8200 USD |
19.4300 USD |