Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
22.2400 USD |
8,551.5370 METIS |
23.0700 USD |
21.7000 USD |
24.1900 USD |
22.2400 USD |
| 2025-02-08 |
23.1400 USD |
4,721.8650 METIS |
22.4100 USD |
21.6300 USD |
23.2600 USD |
23.1400 USD |
| 2025-02-07 |
22.5000 USD |
11,289.5200 METIS |
22.4400 USD |
21.5800 USD |
24.0900 USD |
22.5000 USD |
| 2025-02-06 |
22.4400 USD |
9,766.1490 METIS |
23.5200 USD |
21.9200 USD |
24.1500 USD |
22.4400 USD |
| 2025-02-05 |
23.2100 USD |
9,498.6990 METIS |
24.6200 USD |
23.2100 USD |
24.9900 USD |
23.2100 USD |
| 2025-02-04 |
24.5700 USD |
12,276.6800 METIS |
27.0700 USD |
23.5800 USD |
27.3100 USD |
24.5700 USD |
| 2025-02-03 |
27.5100 USD |
50,257.8210 METIS |
27.0300 USD |
18.4600 USD |
28.2400 USD |
27.5100 USD |
| 2025-02-02 |
25.9500 USD |
19,644.6120 METIS |
32.7700 USD |
25.6500 USD |
33.8400 USD |
25.9500 USD |
| 2025-02-01 |
33.2600 USD |
8,604.8690 METIS |
36.2500 USD |
33.2100 USD |
36.8500 USD |
33.2600 USD |
| 2025-01-31 |
36.0000 USD |
10,311.0880 METIS |
34.0800 USD |
33.2300 USD |
37.7300 USD |
36.0000 USD |
| 2025-01-30 |
34.4700 USD |
5,729.8400 METIS |
31.6400 USD |
31.4500 USD |
34.5800 USD |
34.4700 USD |
| 2025-01-29 |
32.0000 USD |
7,391.1400 METIS |
30.8400 USD |
30.7200 USD |
33.1400 USD |
32.0000 USD |
| 2025-01-28 |
31.4700 USD |
5,543.5860 METIS |
32.8400 USD |
31.4700 USD |
34.2400 USD |
31.4700 USD |
| 2025-01-27 |
32.8400 USD |
13,999.8280 METIS |
34.1000 USD |
30.6900 USD |
34.2400 USD |
32.8400 USD |
| 2025-01-26 |
35.4300 USD |
5,741.4220 METIS |
34.7300 USD |
34.7200 USD |
36.7900 USD |
35.4300 USD |
| 2025-01-25 |
34.8900 USD |
7,208.0520 METIS |
33.8600 USD |
33.4000 USD |
35.5400 USD |
34.8900 USD |
| 2025-01-24 |
33.8800 USD |
14,408.6410 METIS |
34.7600 USD |
33.6100 USD |
37.5000 USD |
33.8800 USD |
| 2025-01-23 |
34.0800 USD |
10,353.7460 METIS |
34.2400 USD |
32.7400 USD |
34.6500 USD |
34.0800 USD |
| 2025-01-22 |
34.8200 USD |
7,063.5970 METIS |
35.0500 USD |
34.1400 USD |
36.5400 USD |
34.8200 USD |
| 2025-01-21 |
34.9300 USD |
11,089.4680 METIS |
35.5400 USD |
33.5700 USD |
35.7400 USD |
34.9300 USD |
| 2025-01-20 |
36.0000 USD |
15,633.5220 METIS |
36.4700 USD |
34.4900 USD |
40.3400 USD |
36.0000 USD |
| 2025-01-19 |
37.3400 USD |
16,563.9090 METIS |
39.4000 USD |
35.5100 USD |
41.0200 USD |
37.3400 USD |
| 2025-01-18 |
38.8900 USD |
22,358.1310 METIS |
42.5400 USD |
38.2900 USD |
43.2200 USD |
38.8900 USD |
| 2025-01-17 |
43.0600 USD |
12,557.9120 METIS |
37.4400 USD |
37.3900 USD |
43.3100 USD |
43.0600 USD |
| 2025-01-16 |
36.9900 USD |
9,050.7690 METIS |
38.6700 USD |
36.3400 USD |
38.8700 USD |
36.9900 USD |
| 2025-01-15 |
38.5900 USD |
8,265.7810 METIS |
35.4400 USD |
34.2100 USD |
39.0300 USD |
38.5900 USD |
| 2025-01-14 |
35.2400 USD |
3,718.6730 METIS |
34.6400 USD |
34.0600 USD |
35.8000 USD |
35.2400 USD |
| 2025-01-13 |
32.4800 USD |
14,569.3900 METIS |
35.7200 USD |
31.7900 USD |
36.6400 USD |
32.4800 USD |
| 2025-01-12 |
35.2500 USD |
8,998.2670 METIS |
36.3000 USD |
35.1800 USD |
36.8100 USD |
35.2500 USD |
| 2025-01-11 |
36.8100 USD |
6,376.8500 METIS |
37.6900 USD |
36.0500 USD |
37.6900 USD |
36.8100 USD |
| 2025-01-10 |
37.6000 USD |
10,529.2910 METIS |
37.7500 USD |
37.0500 USD |
39.4100 USD |
37.6000 USD |
| 2025-01-09 |
37.7400 USD |
9,031.6370 METIS |
39.5400 USD |
36.5500 USD |
40.2000 USD |
37.7400 USD |
| 2025-01-08 |
39.7800 USD |
18,728.9910 METIS |
43.2800 USD |
35.1900 USD |
44.0300 USD |
39.7800 USD |
| 2025-01-07 |
43.2900 USD |
9,454.5250 METIS |
48.0500 USD |
43.0800 USD |
48.2500 USD |
43.2900 USD |
| 2025-01-06 |
48.0500 USD |
4,372.3020 METIS |
47.9400 USD |
46.9700 USD |
49.6400 USD |
48.0500 USD |
| 2025-01-05 |
47.9600 USD |
4,706.6440 METIS |
47.9400 USD |
46.7900 USD |
48.2200 USD |
47.9600 USD |
| 2025-01-04 |
48.0300 USD |
7,637.6360 METIS |
47.7600 USD |
47.0900 USD |
48.9400 USD |
48.0300 USD |
| 2025-01-03 |
47.7500 USD |
7,167.3740 METIS |
44.1600 USD |
43.0400 USD |
48.5100 USD |
47.7500 USD |
| 2025-01-02 |
44.1200 USD |
6,428.2260 METIS |
43.2500 USD |
43.2200 USD |
45.5200 USD |
44.1200 USD |
| 2025-01-01 |
43.2400 USD |
8,648.1010 METIS |
42.3300 USD |
41.5000 USD |
43.5700 USD |
43.2400 USD |
| 2024-12-31 |
42.2200 USD |
14,201.4840 METIS |
43.2400 USD |
41.9900 USD |
44.9400 USD |
42.2200 USD |
| 2024-12-30 |
43.3100 USD |
4,516.8920 METIS |
43.4400 USD |
42.0200 USD |
45.0400 USD |
43.3100 USD |
| 2024-12-29 |
43.5400 USD |
4,553.9460 METIS |
45.8800 USD |
43.3100 USD |
46.1600 USD |
43.5400 USD |
| 2024-12-28 |
45.7500 USD |
4,286.9780 METIS |
44.8500 USD |
44.2800 USD |
46.1900 USD |
45.7500 USD |
| 2024-12-27 |
44.8300 USD |
5,552.1130 METIS |
43.7300 USD |
43.5500 USD |
46.6900 USD |
44.8300 USD |
| 2024-12-26 |
43.7100 USD |
7,230.7330 METIS |
46.7400 USD |
43.0300 USD |
46.9500 USD |
43.7100 USD |
| 2024-12-25 |
46.6400 USD |
3,328.4110 METIS |
47.2400 USD |
45.7800 USD |
48.0000 USD |
46.6400 USD |
| 2024-12-24 |
47.3400 USD |
8,118.1430 METIS |
45.9100 USD |
44.9800 USD |
47.8800 USD |
47.3400 USD |
| 2024-12-23 |
46.0400 USD |
11,065.4840 METIS |
42.5800 USD |
41.6700 USD |
47.0400 USD |
46.0400 USD |
| 2024-12-22 |
42.6900 USD |
5,684.3300 METIS |
43.4000 USD |
41.8300 USD |
44.6400 USD |
42.6900 USD |