Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
43.4500 USD |
18,559.7630 METIS |
45.6600 USD |
42.8100 USD |
48.3200 USD |
43.4500 USD |
| 2024-12-20 |
45.6600 USD |
45,227.8570 METIS |
43.1400 USD |
36.9700 USD |
45.9400 USD |
45.6600 USD |
| 2024-12-19 |
42.9200 USD |
29,412.2630 METIS |
49.2500 USD |
41.3700 USD |
49.7300 USD |
42.9200 USD |
| 2024-12-18 |
49.2000 USD |
13,422.2440 METIS |
54.4300 USD |
48.3900 USD |
55.3100 USD |
49.2000 USD |
| 2024-12-17 |
54.5300 USD |
17,848.5650 METIS |
57.3300 USD |
53.7700 USD |
57.7700 USD |
54.5300 USD |
| 2024-12-16 |
57.2900 USD |
19,541.1030 METIS |
56.1400 USD |
54.0400 USD |
59.5800 USD |
57.2900 USD |
| 2024-12-15 |
56.1000 USD |
7,120.6530 METIS |
53.1000 USD |
51.4800 USD |
56.5000 USD |
56.1000 USD |
| 2024-12-14 |
53.1300 USD |
13,415.7700 METIS |
55.8400 USD |
52.0800 USD |
56.8400 USD |
53.1300 USD |
| 2024-12-13 |
55.9300 USD |
16,647.2620 METIS |
57.1800 USD |
54.9500 USD |
57.8400 USD |
55.9300 USD |
| 2024-12-12 |
57.1300 USD |
22,860.1570 METIS |
55.3800 USD |
54.7400 USD |
58.6900 USD |
57.1300 USD |
| 2024-12-11 |
55.4500 USD |
30,040.0170 METIS |
51.1400 USD |
49.2700 USD |
56.3700 USD |
55.4500 USD |
| 2024-12-10 |
51.3200 USD |
43,475.5560 METIS |
52.5500 USD |
46.7900 USD |
54.2200 USD |
51.3200 USD |
| 2024-12-09 |
52.6400 USD |
43,478.6050 METIS |
66.3600 USD |
44.2100 USD |
66.3600 USD |
52.6400 USD |
| 2024-12-08 |
66.3400 USD |
11,814.4900 METIS |
66.4900 USD |
63.7500 USD |
66.8400 USD |
66.3400 USD |
| 2024-12-07 |
66.5600 USD |
20,062.9990 METIS |
67.5200 USD |
65.7700 USD |
68.9600 USD |
66.5600 USD |
| 2024-12-06 |
67.5400 USD |
37,908.8940 METIS |
63.9000 USD |
62.9500 USD |
70.0600 USD |
67.5400 USD |
| 2024-12-05 |
63.9300 USD |
30,690.4850 METIS |
66.5600 USD |
62.1100 USD |
67.7600 USD |
63.9300 USD |
| 2024-12-04 |
66.5300 USD |
38,679.4440 METIS |
66.2400 USD |
64.9200 USD |
69.7900 USD |
66.5300 USD |
| 2024-12-03 |
66.3200 USD |
54,078.4400 METIS |
62.0100 USD |
58.4300 USD |
66.6100 USD |
66.3200 USD |
| 2024-12-02 |
61.9900 USD |
41,031.9130 METIS |
61.2300 USD |
55.9100 USD |
62.4900 USD |
61.9900 USD |
| 2024-12-01 |
61.2500 USD |
31,424.4470 METIS |
63.3600 USD |
59.9200 USD |
63.4600 USD |
61.2500 USD |
| 2024-11-30 |
63.3500 USD |
41,498.6910 METIS |
57.0300 USD |
56.5600 USD |
65.4700 USD |
63.3500 USD |
| 2024-11-29 |
56.9700 USD |
25,263.9610 METIS |
58.3200 USD |
56.1100 USD |
58.8800 USD |
56.9700 USD |
| 2024-11-28 |
58.3100 USD |
38,037.3980 METIS |
61.2700 USD |
56.6900 USD |
61.8100 USD |
58.3100 USD |
| 2024-11-27 |
61.2800 USD |
55,933.8550 METIS |
52.2200 USD |
51.4700 USD |
62.1600 USD |
61.2800 USD |
| 2024-11-26 |
52.2700 USD |
87,905.8900 METIS |
57.3400 USD |
49.5300 USD |
61.9400 USD |
52.2700 USD |
| 2024-11-25 |
57.3400 USD |
64,407.4100 METIS |
58.4600 USD |
54.4000 USD |
61.1500 USD |
57.3400 USD |
| 2024-11-24 |
58.4500 USD |
42,985.5280 METIS |
58.7300 USD |
51.7400 USD |
60.8700 USD |
58.4500 USD |
| 2024-11-23 |
58.8000 USD |
59,378.1880 METIS |
50.3000 USD |
49.5600 USD |
60.7000 USD |
58.8000 USD |
| 2024-11-22 |
50.3500 USD |
34,373.5840 METIS |
49.2600 USD |
47.2200 USD |
50.3700 USD |
50.3500 USD |
| 2024-11-21 |
49.2600 USD |
68,963.4380 METIS |
42.1800 USD |
41.0300 USD |
54.0000 USD |
49.2600 USD |
| 2024-11-20 |
42.3200 USD |
21,391.0440 METIS |
44.5400 USD |
40.8600 USD |
45.3200 USD |
42.3200 USD |
| 2024-11-19 |
44.6000 USD |
21,873.9270 METIS |
46.9700 USD |
43.2500 USD |
48.4100 USD |
44.6000 USD |
| 2024-11-18 |
47.0200 USD |
30,706.6970 METIS |
44.2500 USD |
43.9800 USD |
47.3000 USD |
47.0200 USD |
| 2024-11-17 |
44.3100 USD |
24,230.3830 METIS |
47.3000 USD |
43.5500 USD |
49.0700 USD |
44.3100 USD |
| 2024-11-16 |
47.2400 USD |
31,108.1070 METIS |
43.3200 USD |
42.7500 USD |
47.8200 USD |
47.2400 USD |
| 2024-11-15 |
43.3100 USD |
40,514.0390 METIS |
42.4900 USD |
39.4800 USD |
43.5800 USD |
43.3100 USD |
| 2024-11-14 |
42.5000 USD |
18,666.4830 METIS |
46.2200 USD |
41.6900 USD |
46.9100 USD |
42.5000 USD |
| 2024-11-13 |
46.2000 USD |
30,956.0690 METIS |
50.2100 USD |
44.6400 USD |
50.6800 USD |
46.2000 USD |
| 2024-11-12 |
50.3400 USD |
43,169.1550 METIS |
52.6100 USD |
47.4100 USD |
55.5300 USD |
50.3400 USD |
| 2024-11-11 |
52.5600 USD |
24,540.8960 METIS |
51.1700 USD |
49.5000 USD |
53.2200 USD |
52.5600 USD |
| 2024-11-10 |
51.1200 USD |
28,545.1800 METIS |
50.0000 USD |
48.0000 USD |
53.4300 USD |
51.1200 USD |
| 2024-11-09 |
50.0300 USD |
23,950.7670 METIS |
46.3400 USD |
44.9100 USD |
50.5000 USD |
50.0300 USD |
| 2024-11-08 |
46.4100 USD |
14,400.4410 METIS |
45.1400 USD |
44.4500 USD |
48.3700 USD |
46.4100 USD |
| 2024-11-07 |
45.0300 USD |
16,514.2280 METIS |
44.2400 USD |
43.0000 USD |
46.5900 USD |
45.0300 USD |
| 2024-11-06 |
44.1400 USD |
19,573.2850 METIS |
37.1900 USD |
37.1900 USD |
44.3700 USD |
44.1400 USD |
| 2024-11-05 |
37.2000 USD |
9,482.2310 METIS |
35.7400 USD |
35.5000 USD |
38.0000 USD |
37.2000 USD |
| 2024-11-04 |
35.7100 USD |
6,390.2270 METIS |
36.7500 USD |
34.6000 USD |
37.5500 USD |
35.7100 USD |
| 2024-11-03 |
36.8000 USD |
14,005.4760 METIS |
38.4900 USD |
35.1000 USD |
38.9800 USD |
36.8000 USD |
| 2024-11-02 |
38.2800 USD |
7,509.8770 METIS |
40.9400 USD |
38.1100 USD |
41.2100 USD |
38.2800 USD |