Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
18.2100 USD |
12,554.4200 METIS |
18.3200 USD |
18.0200 USD |
19.1500 USD |
18.2100 USD |
| 2025-06-02 |
17.7500 USD |
15,216.2360 METIS |
17.7900 USD |
17.0400 USD |
17.9800 USD |
17.7500 USD |
| 2025-06-01 |
17.7100 USD |
8,131.9930 METIS |
17.6300 USD |
17.0800 USD |
18.1300 USD |
17.7100 USD |
| 2025-05-31 |
17.6900 USD |
16,619.6150 METIS |
17.0900 USD |
16.2000 USD |
17.7200 USD |
17.6900 USD |
| 2025-05-30 |
17.4200 USD |
30,488.3710 METIS |
19.4700 USD |
17.4200 USD |
19.6600 USD |
17.4200 USD |
| 2025-05-29 |
19.8100 USD |
23,922.0200 METIS |
20.0500 USD |
19.3600 USD |
21.2400 USD |
19.8100 USD |
| 2025-05-28 |
19.4200 USD |
20,479.2820 METIS |
20.1900 USD |
19.1700 USD |
20.7600 USD |
19.4200 USD |
| 2025-05-27 |
20.4000 USD |
26,328.4860 METIS |
19.3200 USD |
18.6900 USD |
20.5900 USD |
20.4000 USD |
| 2025-05-26 |
19.1400 USD |
10,998.6640 METIS |
19.7700 USD |
19.1400 USD |
20.2700 USD |
19.1400 USD |
| 2025-05-25 |
18.7700 USD |
35,301.9330 METIS |
19.4500 USD |
18.5500 USD |
19.7000 USD |
18.7700 USD |
| 2025-05-24 |
19.6000 USD |
28,697.7070 METIS |
19.7000 USD |
19.3900 USD |
20.3600 USD |
19.6000 USD |
| 2025-05-23 |
20.3800 USD |
29,487.0800 METIS |
21.9000 USD |
20.0100 USD |
22.7400 USD |
20.3800 USD |
| 2025-05-22 |
21.9600 USD |
30,340.0950 METIS |
20.1600 USD |
20.1600 USD |
22.4100 USD |
21.9600 USD |
| 2025-05-21 |
20.0800 USD |
29,482.3240 METIS |
19.9200 USD |
19.4600 USD |
21.1100 USD |
20.0800 USD |
| 2025-05-20 |
20.0600 USD |
25,639.3560 METIS |
20.1400 USD |
19.0500 USD |
21.5400 USD |
20.0600 USD |
| 2025-05-19 |
20.0800 USD |
28,986.7190 METIS |
20.8100 USD |
18.9000 USD |
20.9600 USD |
20.0800 USD |
| 2025-05-18 |
20.0200 USD |
47,219.1570 METIS |
19.2300 USD |
19.1400 USD |
21.7100 USD |
20.0200 USD |
| 2025-05-17 |
19.1300 USD |
34,664.4110 METIS |
20.0700 USD |
18.8100 USD |
20.2400 USD |
19.1300 USD |
| 2025-05-16 |
19.8800 USD |
40,913.9780 METIS |
20.9500 USD |
19.8300 USD |
22.1500 USD |
19.8800 USD |
| 2025-05-15 |
20.9400 USD |
49,567.7870 METIS |
22.4000 USD |
20.1700 USD |
22.8100 USD |
20.9400 USD |
| 2025-05-14 |
22.4700 USD |
39,922.3190 METIS |
24.5300 USD |
22.1600 USD |
25.2600 USD |
22.4700 USD |
| 2025-05-13 |
24.6500 USD |
51,860.9190 METIS |
23.1500 USD |
21.8400 USD |
25.4400 USD |
24.6500 USD |
| 2025-05-12 |
22.7400 USD |
50,343.9790 METIS |
21.9300 USD |
21.5500 USD |
24.0800 USD |
22.7400 USD |
| 2025-05-11 |
21.8300 USD |
91,949.7490 METIS |
22.7300 USD |
21.5300 USD |
25.6300 USD |
21.8300 USD |
| 2025-05-10 |
21.2700 USD |
41,416.0710 METIS |
21.1400 USD |
19.6600 USD |
21.9000 USD |
21.2700 USD |
| 2025-05-09 |
19.9100 USD |
29,768.9420 METIS |
17.5000 USD |
17.3900 USD |
19.9200 USD |
19.9100 USD |
| 2025-05-08 |
17.0800 USD |
26,884.8050 METIS |
14.9300 USD |
14.8400 USD |
17.6200 USD |
17.0800 USD |
| 2025-05-07 |
14.9600 USD |
19,471.1280 METIS |
14.6200 USD |
14.2200 USD |
15.2900 USD |
14.9600 USD |
| 2025-05-06 |
14.3500 USD |
11,641.4360 METIS |
14.6500 USD |
14.0200 USD |
14.8300 USD |
14.3500 USD |
| 2025-05-05 |
14.8700 USD |
9,674.0160 METIS |
14.6300 USD |
14.3200 USD |
14.9500 USD |
14.8700 USD |
| 2025-05-04 |
14.7900 USD |
8,415.0560 METIS |
15.1800 USD |
14.6400 USD |
15.4000 USD |
14.7900 USD |
| 2025-05-03 |
15.3400 USD |
15,714.0940 METIS |
16.1300 USD |
14.9600 USD |
16.1300 USD |
15.3400 USD |
| 2025-05-02 |
16.0400 USD |
8,993.4470 METIS |
16.1300 USD |
15.8300 USD |
16.4100 USD |
16.0400 USD |
| 2025-05-01 |
16.2300 USD |
9,752.4890 METIS |
15.9000 USD |
15.8700 USD |
16.4800 USD |
16.2300 USD |
| 2025-04-30 |
15.9000 USD |
12,340.4660 METIS |
16.1700 USD |
14.8800 USD |
16.3400 USD |
15.9000 USD |
| 2025-04-29 |
16.4900 USD |
10,944.1680 METIS |
16.2000 USD |
16.0400 USD |
16.9100 USD |
16.4900 USD |
| 2025-04-28 |
16.2400 USD |
10,563.6850 METIS |
15.7700 USD |
15.1700 USD |
16.5300 USD |
16.2400 USD |
| 2025-04-27 |
15.8400 USD |
13,361.6240 METIS |
16.8700 USD |
15.6100 USD |
17.1700 USD |
15.8400 USD |
| 2025-04-26 |
16.7500 USD |
10,097.8530 METIS |
16.3000 USD |
16.2900 USD |
17.2000 USD |
16.7500 USD |
| 2025-04-25 |
16.3200 USD |
12,623.7180 METIS |
15.9700 USD |
15.6900 USD |
16.6900 USD |
16.3200 USD |
| 2025-04-24 |
15.7900 USD |
12,405.4960 METIS |
15.8900 USD |
15.0200 USD |
15.9300 USD |
15.7900 USD |
| 2025-04-23 |
15.8600 USD |
29,855.5110 METIS |
15.5500 USD |
15.2900 USD |
16.4200 USD |
15.8600 USD |
| 2025-04-22 |
15.0400 USD |
24,566.1160 METIS |
14.3500 USD |
13.9800 USD |
15.4700 USD |
15.0400 USD |
| 2025-04-21 |
14.2800 USD |
22,481.0680 METIS |
14.3600 USD |
14.2700 USD |
14.9000 USD |
14.2800 USD |
| 2025-04-20 |
14.3500 USD |
18,687.1860 METIS |
14.1200 USD |
13.9600 USD |
14.9100 USD |
14.3500 USD |
| 2025-04-19 |
13.9900 USD |
22,803.0040 METIS |
13.5200 USD |
13.4700 USD |
14.3500 USD |
13.9900 USD |
| 2025-04-18 |
13.5000 USD |
12,544.1450 METIS |
13.0300 USD |
12.9800 USD |
13.5700 USD |
13.5000 USD |
| 2025-04-17 |
13.1000 USD |
16,401.9950 METIS |
12.5600 USD |
12.5600 USD |
13.3500 USD |
13.1000 USD |
| 2025-04-16 |
12.9600 USD |
19,269.4800 METIS |
13.1000 USD |
12.3600 USD |
13.3400 USD |
12.9600 USD |
| 2025-04-15 |
13.4000 USD |
15,307.9870 METIS |
13.6600 USD |
13.2900 USD |
14.2800 USD |
13.4000 USD |