Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
3.8240 USD |
36.8433 METIS |
3.8080 USD |
3.8080 USD |
3.8640 USD |
3.8230 USD |
| 2026-02-04 |
3.7600 USD |
2,960.3077 METIS |
3.8850 USD |
3.6440 USD |
3.8970 USD |
3.8250 USD |
| 2026-02-03 |
3.7630 USD |
426.4025 METIS |
3.8300 USD |
3.7290 USD |
3.8300 USD |
3.7420 USD |
| 2026-02-02 |
3.9400 USD |
4,656.6787 METIS |
3.9730 USD |
3.7350 USD |
4.7350 USD |
3.8470 USD |
| 2026-02-01 |
3.9120 USD |
2,459.0522 METIS |
4.0580 USD |
3.7960 USD |
4.0930 USD |
3.8570 USD |
| 2026-01-31 |
4.5350 USD |
40.4364 METIS |
4.5970 USD |
4.4910 USD |
4.5970 USD |
4.5370 USD |
| 2026-01-30 |
4.8940 USD |
6,923.4045 METIS |
4.7770 USD |
4.6690 USD |
5.1040 USD |
4.7420 USD |
| 2026-01-29 |
4.9880 USD |
4,166.0306 METIS |
5.1820 USD |
4.6220 USD |
5.1930 USD |
4.6760 USD |
| 2026-01-28 |
5.2150 USD |
9,138.0428 METIS |
4.7250 USD |
4.7050 USD |
5.7630 USD |
5.3550 USD |
| 2026-01-27 |
4.7480 USD |
73.7709 METIS |
4.7640 USD |
4.7030 USD |
4.7670 USD |
4.7030 USD |
| 2026-01-26 |
4.7230 USD |
821.5495 METIS |
4.5130 USD |
4.5130 USD |
4.8310 USD |
4.7200 USD |
| 2026-01-25 |
4.7190 USD |
962.5447 METIS |
4.6920 USD |
4.5000 USD |
4.8340 USD |
4.5000 USD |
| 2026-01-24 |
0.0000 USD |
0.0000 METIS |
4.7210 USD |
4.7210 USD |
4.7210 USD |
4.7210 USD |
| 2026-01-23 |
4.7080 USD |
426.2075 METIS |
4.6370 USD |
4.6090 USD |
4.7770 USD |
4.7210 USD |
| 2026-01-22 |
4.8130 USD |
284.3586 METIS |
4.8010 USD |
4.7320 USD |
4.8200 USD |
4.7320 USD |
| 2026-01-21 |
4.8350 USD |
668.4715 METIS |
4.7950 USD |
4.6750 USD |
4.9660 USD |
4.7540 USD |
| 2026-01-20 |
5.0290 USD |
62.6303 METIS |
5.1220 USD |
4.9480 USD |
5.1220 USD |
4.9480 USD |
| 2026-01-19 |
5.1850 USD |
1,072.6852 METIS |
5.3040 USD |
4.9560 USD |
5.3040 USD |
5.2250 USD |
| 2026-01-18 |
5.6960 USD |
743.4721 METIS |
5.9180 USD |
5.4380 USD |
5.9180 USD |
5.4380 USD |
| 2026-01-17 |
5.7720 USD |
8,654.7479 METIS |
5.6930 USD |
5.2500 USD |
6.0070 USD |
5.9630 USD |
| 2026-01-16 |
5.7460 USD |
1,583.5459 METIS |
5.6810 USD |
5.5480 USD |
5.9920 USD |
5.7960 USD |
| 2026-01-15 |
5.6800 USD |
1,162.2477 METIS |
5.8800 USD |
5.4800 USD |
6.0300 USD |
5.6500 USD |
| 2026-01-14 |
5.3600 USD |
39.9238 METIS |
5.3800 USD |
5.3100 USD |
5.3800 USD |
5.3100 USD |
| 2026-01-13 |
0.0000 USD |
0.0000 METIS |
5.0700 USD |
5.0700 USD |
5.0700 USD |
5.0700 USD |
| 2026-01-12 |
0.0000 USD |
0.0000 METIS |
5.0200 USD |
5.0200 USD |
5.0200 USD |
5.0200 USD |
| 2026-01-11 |
5.1000 USD |
28.4074 METIS |
5.1400 USD |
5.0400 USD |
5.1800 USD |
5.0700 USD |
| 2026-01-10 |
4.9700 USD |
380.9728 METIS |
5.0100 USD |
4.9200 USD |
5.0100 USD |
5.0000 USD |
| 2026-01-09 |
4.9200 USD |
850.5010 METIS |
5.0600 USD |
4.8600 USD |
5.1100 USD |
4.9100 USD |
| 2026-01-08 |
5.1500 USD |
1,517.0031 METIS |
5.3300 USD |
4.9500 USD |
5.3700 USD |
5.0500 USD |
| 2026-01-07 |
5.3700 USD |
1,381.5604 METIS |
5.5400 USD |
5.2300 USD |
5.5900 USD |
5.2900 USD |
| 2026-01-06 |
5.5200 USD |
1,203.7137 METIS |
5.4500 USD |
5.2800 USD |
5.6800 USD |
5.4300 USD |
| 2026-01-05 |
5.3000 USD |
1,175.7772 METIS |
5.3000 USD |
5.2000 USD |
5.5100 USD |
5.4700 USD |
| 2026-01-04 |
5.3000 USD |
244.8321 METIS |
5.2700 USD |
5.2400 USD |
5.3800 USD |
5.3800 USD |
| 2026-01-03 |
5.3000 USD |
52.9524 METIS |
5.3200 USD |
5.1500 USD |
5.4600 USD |
5.2300 USD |
| 2026-01-02 |
5.1400 USD |
1,736.3856 METIS |
5.1300 USD |
5.0300 USD |
5.2100 USD |
5.1800 USD |
| 2026-01-01 |
5.0900 USD |
385.8520 METIS |
5.0600 USD |
4.9900 USD |
5.1500 USD |
5.1500 USD |
| 2025-12-31 |
5.0200 USD |
210.4427 METIS |
5.0100 USD |
5.0100 USD |
5.0900 USD |
5.0600 USD |
| 2025-12-30 |
5.1000 USD |
122.3714 METIS |
5.1200 USD |
5.0900 USD |
5.1800 USD |
5.1400 USD |
| 2025-12-29 |
5.3900 USD |
71.4841 METIS |
5.4500 USD |
5.2900 USD |
5.5100 USD |
5.3700 USD |
| 2025-12-28 |
5.5800 USD |
2,750.3294 METIS |
5.9300 USD |
5.1700 USD |
5.9700 USD |
5.3900 USD |
| 2025-12-27 |
6.1300 USD |
303.6686 METIS |
6.1600 USD |
5.9300 USD |
6.2900 USD |
5.9300 USD |
| 2025-12-26 |
6.0700 USD |
701.3403 METIS |
5.8100 USD |
5.8000 USD |
6.5100 USD |
6.3100 USD |
| 2025-12-25 |
6.6200 USD |
5,404.6015 METIS |
6.9900 USD |
5.9900 USD |
8.6100 USD |
6.0100 USD |
| 2025-12-24 |
5.3200 USD |
102.7133 METIS |
5.3600 USD |
5.2500 USD |
5.3800 USD |
5.3100 USD |
| 2025-12-23 |
5.4400 USD |
50.3709 METIS |
5.4500 USD |
5.4400 USD |
5.4500 USD |
5.4400 USD |
| 2025-12-22 |
5.4200 USD |
1.4972 METIS |
5.4200 USD |
5.4200 USD |
5.4200 USD |
5.4200 USD |
| 2025-12-21 |
5.3500 USD |
694.3129 METIS |
5.4600 USD |
5.2800 USD |
5.5200 USD |
5.3500 USD |
| 2025-12-20 |
5.6000 USD |
328.4605 METIS |
5.5300 USD |
5.5300 USD |
5.6300 USD |
5.6100 USD |
| 2025-12-19 |
5.1300 USD |
161.4205 METIS |
5.0800 USD |
4.9800 USD |
5.3700 USD |
5.3600 USD |
| 2025-12-18 |
5.2100 USD |
769.6544 METIS |
5.3300 USD |
5.1000 USD |
5.4200 USD |
5.3400 USD |