Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
5.3600 USD |
336.0731 METIS |
5.7700 USD |
5.2200 USD |
5.8000 USD |
5.2300 USD |
| 2025-12-16 |
5.4700 USD |
15.4838 METIS |
5.4700 USD |
5.4700 USD |
5.4700 USD |
5.4700 USD |
| 2025-12-15 |
5.6300 USD |
2,518.1945 METIS |
5.8500 USD |
5.4600 USD |
6.0100 USD |
5.6100 USD |
| 2025-12-14 |
6.0300 USD |
104.3231 METIS |
6.1500 USD |
5.9000 USD |
6.1500 USD |
5.9000 USD |
| 2025-12-13 |
6.3200 USD |
37.0409 METIS |
6.3000 USD |
6.3000 USD |
6.3300 USD |
6.3300 USD |
| 2025-12-12 |
6.4700 USD |
287.3839 METIS |
6.4700 USD |
6.0500 USD |
6.6400 USD |
6.0700 USD |
| 2025-12-11 |
6.1400 USD |
1,891.2918 METIS |
6.4000 USD |
6.1300 USD |
6.4000 USD |
6.2200 USD |
| 2025-12-10 |
6.6400 USD |
688.7962 METIS |
6.5900 USD |
6.4500 USD |
6.7700 USD |
6.4500 USD |
| 2025-12-09 |
6.3000 USD |
553.4590 METIS |
6.3600 USD |
6.2900 USD |
6.3800 USD |
6.3200 USD |
| 2025-12-08 |
6.5700 USD |
87.1682 METIS |
6.6400 USD |
6.4100 USD |
6.7000 USD |
6.4300 USD |
| 2025-12-07 |
6.3900 USD |
1,913.2732 METIS |
6.4600 USD |
6.2000 USD |
6.5800 USD |
6.5200 USD |
| 2025-12-06 |
6.5700 USD |
409.8868 METIS |
6.6000 USD |
6.5200 USD |
6.6600 USD |
6.5800 USD |
| 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 |