Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
6.9200 USD |
341.3019 METIS |
7.0600 USD |
6.8600 USD |
7.1100 USD |
6.8600 USD |
| 2025-12-04 |
7.2900 USD |
173.0583 METIS |
7.4900 USD |
6.9300 USD |
7.5800 USD |
7.1100 USD |
| 2025-12-03 |
7.3800 USD |
1,196.9106 METIS |
6.8900 USD |
6.7600 USD |
7.7700 USD |
7.5400 USD |
| 2025-12-02 |
7.0500 USD |
802.0776 METIS |
6.7600 USD |
6.6400 USD |
7.2000 USD |
7.1400 USD |
| 2025-12-01 |
6.6300 USD |
1,173.8300 METIS |
7.3300 USD |
6.5200 USD |
7.3300 USD |
6.6900 USD |
| 2025-11-30 |
7.3300 USD |
1,187.2819 METIS |
7.5000 USD |
7.1900 USD |
7.5000 USD |
7.4500 USD |
| 2025-11-29 |
7.6400 USD |
66.0620 METIS |
7.6700 USD |
7.4500 USD |
7.7500 USD |
7.4500 USD |
| 2025-11-28 |
7.6500 USD |
562.5147 METIS |
7.8200 USD |
7.5000 USD |
7.9000 USD |
7.6400 USD |
| 2025-11-27 |
7.8100 USD |
1,705.8505 METIS |
7.6000 USD |
7.5900 USD |
7.9500 USD |
7.8600 USD |
| 2025-11-26 |
7.2800 USD |
1,548.6113 METIS |
7.4000 USD |
7.1700 USD |
7.6100 USD |
7.5300 USD |
| 2025-11-25 |
7.3600 USD |
62.0410 METIS |
7.3300 USD |
7.3200 USD |
7.3900 USD |
7.3900 USD |
| 2025-11-24 |
7.1600 USD |
244.7561 METIS |
7.1100 USD |
7.0900 USD |
7.3000 USD |
7.1500 USD |
| 2025-11-23 |
7.2400 USD |
457.0666 METIS |
7.2300 USD |
7.1400 USD |
7.3700 USD |
7.1400 USD |
| 2025-11-22 |
7.1100 USD |
806.1227 METIS |
7.1700 USD |
6.9300 USD |
7.3200 USD |
7.3000 USD |
| 2025-11-21 |
7.2500 USD |
1,565.1033 METIS |
7.6900 USD |
6.9400 USD |
7.8900 USD |
7.4500 USD |
| 2025-11-20 |
8.2400 USD |
1,521.1256 METIS |
8.2900 USD |
7.5500 USD |
8.5400 USD |
7.5600 USD |
| 2025-11-19 |
8.1100 USD |
395.1251 METIS |
8.2400 USD |
7.8400 USD |
8.4200 USD |
8.1500 USD |
| 2025-11-18 |
8.2300 USD |
1,339.1629 METIS |
8.1800 USD |
8.0300 USD |
8.4600 USD |
8.2300 USD |
| 2025-11-17 |
8.6200 USD |
865.5788 METIS |
8.8500 USD |
8.4400 USD |
8.9200 USD |
8.7400 USD |
| 2025-11-16 |
8.8600 USD |
202.6293 METIS |
8.9900 USD |
8.6700 USD |
9.2500 USD |
8.7900 USD |
| 2025-11-15 |
9.0900 USD |
315.2586 METIS |
9.0700 USD |
9.0200 USD |
9.2400 USD |
9.1500 USD |
| 2025-11-14 |
9.0200 USD |
2,027.3649 METIS |
9.3300 USD |
8.7500 USD |
9.3300 USD |
9.1900 USD |
| 2025-11-13 |
9.5300 USD |
15.7156 METIS |
9.5300 USD |
9.5300 USD |
9.5300 USD |
9.5300 USD |
| 2025-11-12 |
9.5200 USD |
160.7919 METIS |
9.4800 USD |
9.3600 USD |
10.0200 USD |
9.3600 USD |
| 2025-11-11 |
9.9800 USD |
2,418.7422 METIS |
10.1400 USD |
9.7300 USD |
10.6100 USD |
9.7300 USD |
| 2025-11-10 |
10.8400 USD |
1,682.7381 METIS |
10.5600 USD |
10.4400 USD |
11.4900 USD |
11.2500 USD |
| 2025-11-09 |
10.1600 USD |
2,870.2456 METIS |
9.7600 USD |
9.2800 USD |
11.5100 USD |
10.3100 USD |
| 2025-11-08 |
9.9600 USD |
2,135.1249 METIS |
10.3800 USD |
9.7300 USD |
10.4100 USD |
9.8300 USD |
| 2025-11-07 |
10.6300 USD |
9,974.5919 METIS |
9.4000 USD |
9.3600 USD |
12.5000 USD |
9.8600 USD |
| 2025-11-06 |
9.9000 USD |
3,988.6722 METIS |
8.1000 USD |
8.0000 USD |
10.9500 USD |
8.9900 USD |
| 2025-11-05 |
7.7600 USD |
53.7314 METIS |
7.7800 USD |
7.7000 USD |
7.9200 USD |
7.8200 USD |
| 2025-11-04 |
7.5900 USD |
911.4578 METIS |
8.5100 USD |
7.4100 USD |
8.5900 USD |
7.8800 USD |
| 2025-11-03 |
8.3700 USD |
567.2164 METIS |
9.2900 USD |
7.9500 USD |
9.2900 USD |
8.3100 USD |
| 2025-11-02 |
9.9600 USD |
423.5205 METIS |
9.3500 USD |
9.2700 USD |
10.3100 USD |
9.3800 USD |
| 2025-11-01 |
9.0700 USD |
42.7421 METIS |
9.0500 USD |
9.0500 USD |
9.1100 USD |
9.1100 USD |
| 2025-10-31 |
0.0000 USD |
0.0000 METIS |
8.9300 USD |
8.9300 USD |
8.9300 USD |
8.9300 USD |
| 2025-10-30 |
9.3000 USD |
187.6299 METIS |
9.4000 USD |
8.7600 USD |
9.6000 USD |
8.8600 USD |
| 2025-10-29 |
9.8200 USD |
357.8177 METIS |
9.9200 USD |
9.5000 USD |
10.0900 USD |
9.9800 USD |
| 2025-10-28 |
9.7900 USD |
314.5355 METIS |
10.3300 USD |
9.6400 USD |
10.5000 USD |
9.9200 USD |
| 2025-10-27 |
10.4400 USD |
104.3466 METIS |
10.5000 USD |
10.2200 USD |
10.5800 USD |
10.3800 USD |
| 2025-10-26 |
9.9600 USD |
48.1296 METIS |
10.0800 USD |
9.7000 USD |
10.1500 USD |
10.1500 USD |
| 2025-10-25 |
10.1100 USD |
52.0000 METIS |
10.1700 USD |
9.9800 USD |
10.2800 USD |
10.1400 USD |
| 2025-10-24 |
10.1100 USD |
82.7990 METIS |
10.0100 USD |
9.9100 USD |
10.2700 USD |
10.1900 USD |
| 2025-10-23 |
9.8200 USD |
92.0859 METIS |
9.3300 USD |
9.3300 USD |
10.1700 USD |
9.9300 USD |
| 2025-10-22 |
9.4800 USD |
471.4729 METIS |
9.5200 USD |
8.9800 USD |
9.6800 USD |
8.9800 USD |
| 2025-10-21 |
9.7900 USD |
957.2089 METIS |
9.9900 USD |
9.7000 USD |
10.5200 USD |
9.8900 USD |
| 2025-10-20 |
10.2000 USD |
177.4512 METIS |
9.7200 USD |
9.6700 USD |
10.4100 USD |
9.9900 USD |
| 2025-10-19 |
9.7500 USD |
139.3871 METIS |
9.5000 USD |
9.4700 USD |
10.1200 USD |
9.9800 USD |
| 2025-10-18 |
9.3300 USD |
116.9111 METIS |
9.2500 USD |
9.1500 USD |
9.4600 USD |
9.3300 USD |
| 2025-10-17 |
8.9800 USD |
244.8488 METIS |
9.5500 USD |
8.6100 USD |
9.6500 USD |
8.9200 USD |