Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
16.1100 USD |
9,934.7250 METIS |
16.1200 USD |
15.7900 USD |
16.5800 USD |
16.1100 USD |
| 2025-08-26 |
16.1100 USD |
4,649.4280 METIS |
15.4100 USD |
15.3400 USD |
16.1200 USD |
16.1100 USD |
| 2025-08-25 |
15.4800 USD |
17,452.7770 METIS |
17.4000 USD |
15.2000 USD |
17.4600 USD |
15.4800 USD |
| 2025-08-24 |
17.3800 USD |
14,722.5770 METIS |
18.1800 USD |
16.9900 USD |
18.2400 USD |
17.3800 USD |
| 2025-08-23 |
18.0800 USD |
11,666.3840 METIS |
18.9200 USD |
17.7600 USD |
19.0600 USD |
18.0800 USD |
| 2025-08-22 |
18.8500 USD |
20,628.0200 METIS |
16.5700 USD |
15.9000 USD |
18.9900 USD |
18.8500 USD |
| 2025-08-21 |
16.5800 USD |
6,658.8660 METIS |
17.3300 USD |
16.4300 USD |
17.5800 USD |
16.5800 USD |
| 2025-08-20 |
17.3500 USD |
8,528.4480 METIS |
16.3800 USD |
16.2300 USD |
17.3700 USD |
17.3500 USD |
| 2025-08-19 |
16.4300 USD |
7,764.8400 METIS |
16.9600 USD |
16.4100 USD |
17.6400 USD |
16.4300 USD |
| 2025-08-18 |
17.2700 USD |
7,155.1260 METIS |
17.7700 USD |
16.4900 USD |
17.7900 USD |
17.2700 USD |
| 2025-08-17 |
17.7700 USD |
9,042.1420 METIS |
17.5800 USD |
17.4300 USD |
18.3700 USD |
17.7700 USD |
| 2025-08-16 |
17.5800 USD |
8,716.7360 METIS |
16.8600 USD |
16.8100 USD |
17.6600 USD |
17.5800 USD |
| 2025-08-15 |
16.6600 USD |
14,215.3210 METIS |
16.8600 USD |
16.2500 USD |
17.7000 USD |
16.6600 USD |
| 2025-08-14 |
17.0000 USD |
18,926.4750 METIS |
19.0100 USD |
16.6600 USD |
19.1100 USD |
17.0000 USD |
| 2025-08-13 |
19.1300 USD |
21,358.8220 METIS |
18.3900 USD |
18.1100 USD |
19.3700 USD |
19.1300 USD |
| 2025-08-12 |
18.4000 USD |
20,906.6080 METIS |
17.3900 USD |
17.0000 USD |
18.7500 USD |
18.4000 USD |
| 2025-08-11 |
17.2500 USD |
27,766.5730 METIS |
18.8600 USD |
17.0500 USD |
19.7200 USD |
17.2500 USD |
| 2025-08-10 |
18.6400 USD |
80,299.9590 METIS |
19.1800 USD |
18.4300 USD |
21.2100 USD |
18.6400 USD |
| 2025-08-09 |
19.1600 USD |
24,473.7010 METIS |
16.1400 USD |
16.0600 USD |
19.5500 USD |
19.1600 USD |
| 2025-08-08 |
16.1300 USD |
11,703.8380 METIS |
15.9200 USD |
15.7300 USD |
16.4100 USD |
16.1300 USD |
| 2025-08-07 |
15.9300 USD |
11,712.6220 METIS |
15.1100 USD |
15.0300 USD |
16.0200 USD |
15.9300 USD |
| 2025-08-06 |
15.1100 USD |
14,598.5160 METIS |
14.8700 USD |
14.2700 USD |
15.3200 USD |
15.1100 USD |
| 2025-08-05 |
14.7600 USD |
9,456.5920 METIS |
15.6800 USD |
14.5500 USD |
15.7000 USD |
14.7600 USD |
| 2025-08-04 |
15.7700 USD |
5,756.7880 METIS |
15.1100 USD |
15.1000 USD |
15.8000 USD |
15.7700 USD |
| 2025-08-03 |
15.1400 USD |
12,905.5600 METIS |
14.6600 USD |
14.3500 USD |
15.5200 USD |
15.1400 USD |
| 2025-08-02 |
14.6300 USD |
5,189.6900 METIS |
14.9400 USD |
14.2300 USD |
15.0700 USD |
14.6300 USD |
| 2025-08-01 |
14.9900 USD |
10,111.2120 METIS |
15.2600 USD |
14.5300 USD |
15.5800 USD |
14.9900 USD |
| 2025-07-31 |
15.3000 USD |
12,687.3430 METIS |
16.2900 USD |
15.2500 USD |
16.7600 USD |
15.3000 USD |
| 2025-07-30 |
16.3200 USD |
15,933.1230 METIS |
16.8700 USD |
15.3400 USD |
16.9300 USD |
16.3200 USD |
| 2025-07-29 |
16.7500 USD |
20,248.0110 METIS |
16.8800 USD |
16.3600 USD |
17.8400 USD |
16.7500 USD |
| 2025-07-28 |
16.9600 USD |
17,335.4390 METIS |
18.4800 USD |
16.8200 USD |
18.8600 USD |
16.9600 USD |
| 2025-07-27 |
18.1600 USD |
9,794.2970 METIS |
17.4200 USD |
17.3500 USD |
18.3300 USD |
18.1600 USD |
| 2025-07-26 |
17.5600 USD |
7,061.8630 METIS |
17.5800 USD |
17.4300 USD |
17.8500 USD |
17.5600 USD |
| 2025-07-25 |
17.5900 USD |
604.9600 METIS |
17.5700 USD |
17.5400 USD |
17.6500 USD |
17.5900 USD |
| 2025-07-24 |
17.1500 USD |
16,352.3770 METIS |
17.1900 USD |
15.9500 USD |
17.7100 USD |
17.1500 USD |
| 2025-07-23 |
17.2700 USD |
25,776.4030 METIS |
19.4800 USD |
16.6300 USD |
19.5600 USD |
17.2700 USD |
| 2025-07-22 |
19.3500 USD |
14,810.4260 METIS |
19.7000 USD |
18.3300 USD |
19.9300 USD |
19.3500 USD |
| 2025-07-21 |
19.5700 USD |
15,738.5180 METIS |
19.6600 USD |
19.2400 USD |
20.5300 USD |
19.5700 USD |
| 2025-07-20 |
19.6600 USD |
36,221.5750 METIS |
18.5200 USD |
18.3300 USD |
20.5000 USD |
19.6600 USD |