Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
9.5400 USD |
86.4071 METIS |
9.6900 USD |
9.2200 USD |
9.9500 USD |
9.2200 USD |
| 2025-10-15 |
10.3200 USD |
1,043.5266 METIS |
10.3000 USD |
9.5500 USD |
10.5300 USD |
9.8200 USD |
| 2025-10-14 |
10.2500 USD |
175.7445 METIS |
10.9500 USD |
9.7900 USD |
10.9500 USD |
9.9500 USD |
| 2025-10-13 |
11.0200 USD |
772.2527 METIS |
10.5800 USD |
10.5800 USD |
11.1800 USD |
11.1500 USD |
| 2025-10-12 |
10.3100 USD |
1,978.0591 METIS |
9.2700 USD |
9.1400 USD |
10.7900 USD |
10.7900 USD |
| 2025-10-11 |
9.1500 USD |
2,310.6067 METIS |
8.7700 USD |
8.5500 USD |
9.7700 USD |
9.6700 USD |
| 2025-10-10 |
10.4000 USD |
6,088.8725 METIS |
13.1700 USD |
6.1900 USD |
13.2200 USD |
8.6600 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 METIS |
13.1900 USD |
13.1900 USD |
13.1900 USD |
13.1900 USD |
| 2025-10-08 |
12.6600 USD |
111.3834 METIS |
12.8700 USD |
12.5400 USD |
12.9300 USD |
12.8300 USD |
| 2025-10-07 |
14.1500 USD |
43.6913 METIS |
14.3000 USD |
13.9400 USD |
14.3000 USD |
13.9800 USD |
| 2025-10-06 |
14.1900 USD |
47.8126 METIS |
13.7600 USD |
13.7600 USD |
14.5800 USD |
14.4100 USD |
| 2025-10-05 |
14.0600 USD |
705.5626 METIS |
13.9000 USD |
13.5100 USD |
14.6700 USD |
13.7000 USD |
| 2025-10-04 |
14.0500 USD |
579.6723 METIS |
14.1500 USD |
13.7000 USD |
14.4200 USD |
13.8500 USD |
| 2025-10-03 |
14.0300 USD |
273.5415 METIS |
13.9000 USD |
13.6500 USD |
14.2500 USD |
13.9500 USD |
| 2025-10-02 |
13.9500 USD |
489.2071 METIS |
13.7900 USD |
13.7300 USD |
14.0900 USD |
13.9400 USD |
| 2025-10-01 |
13.3200 USD |
665.2256 METIS |
13.0700 USD |
12.8900 USD |
13.5300 USD |
13.3900 USD |
| 2025-09-30 |
0.0000 USD |
0.0000 METIS |
13.5100 USD |
13.5100 USD |
13.5100 USD |
13.5100 USD |
| 2025-09-29 |
13.3000 USD |
1,474.5670 METIS |
13.4000 USD |
13.1000 USD |
13.7400 USD |
13.5100 USD |
| 2025-09-28 |
13.0200 USD |
99.2720 METIS |
13.2800 USD |
12.8600 USD |
13.5300 USD |
13.5300 USD |
| 2025-09-27 |
13.2400 USD |
366.0377 METIS |
13.2900 USD |
13.2200 USD |
13.2900 USD |
13.2700 USD |
| 2025-09-26 |
12.7100 USD |
761.8675 METIS |
12.7100 USD |
12.4200 USD |
12.8700 USD |
12.6100 USD |
| 2025-09-25 |
13.2000 USD |
20.8842 METIS |
13.2700 USD |
13.1800 USD |
13.2700 USD |
13.1800 USD |
| 2025-09-24 |
13.4100 USD |
11.9586 METIS |
13.4300 USD |
13.4000 USD |
13.4300 USD |
13.4100 USD |
| 2025-09-23 |
13.5000 USD |
522.6665 METIS |
13.4000 USD |
12.9500 USD |
13.6400 USD |
13.6200 USD |
| 2025-09-22 |
13.3700 USD |
1,540.4148 METIS |
15.0100 USD |
12.9100 USD |
15.0100 USD |
13.2300 USD |
| 2025-09-21 |
15.1700 USD |
73.9402 METIS |
15.1200 USD |
15.0100 USD |
15.3000 USD |
15.1500 USD |
| 2025-09-20 |
15.1300 USD |
111.4669 METIS |
15.0100 USD |
14.9000 USD |
15.3900 USD |
15.3900 USD |
| 2025-09-19 |
16.3300 USD |
414.5644 METIS |
17.0300 USD |
14.9400 USD |
17.4700 USD |
15.3200 USD |
| 2025-09-18 |
15.7200 USD |
47.9206 METIS |
15.7200 USD |
15.5600 USD |
16.0600 USD |
15.8900 USD |
| 2025-09-17 |
15.0300 USD |
225.8575 METIS |
15.3100 USD |
14.8600 USD |
15.3100 USD |
14.8800 USD |
| 2025-09-16 |
14.9800 USD |
413.0219 METIS |
14.6800 USD |
14.6800 USD |
15.2800 USD |
15.1300 USD |
| 2025-09-15 |
15.1800 USD |
175.2605 METIS |
15.7200 USD |
14.5700 USD |
15.7800 USD |
14.7100 USD |
| 2025-09-14 |
15.9200 USD |
319.6152 METIS |
16.3100 USD |
15.4700 USD |
16.3600 USD |
15.6900 USD |
| 2025-09-13 |
16.5500 USD |
267.5175 METIS |
16.4600 USD |
16.0500 USD |
16.7100 USD |
16.0900 USD |
| 2025-09-12 |
15.7500 USD |
284.9106 METIS |
15.8000 USD |
15.4600 USD |
15.8600 USD |
15.6800 USD |
| 2025-09-11 |
15.4700 USD |
241.6727 METIS |
15.6200 USD |
15.4300 USD |
15.9200 USD |
15.4300 USD |
| 2025-09-10 |
15.5900 USD |
120.6926 METIS |
15.4600 USD |
15.3500 USD |
15.8600 USD |
15.6000 USD |
| 2025-09-09 |
15.5100 USD |
142.9678 METIS |
15.3300 USD |
15.1200 USD |
15.8200 USD |
15.2300 USD |
| 2025-09-08 |
15.1600 USD |
234.9212 METIS |
14.9500 USD |
14.9500 USD |
15.3300 USD |
15.0200 USD |
| 2025-09-07 |
15.0500 USD |
18.6274 METIS |
14.8900 USD |
14.8900 USD |
15.0800 USD |
15.0800 USD |
| 2025-09-06 |
14.7600 USD |
13.9007 METIS |
14.9800 USD |
14.6700 USD |
14.9800 USD |
14.6800 USD |
| 2025-09-05 |
15.0700 USD |
36.3624 METIS |
14.7800 USD |
14.6800 USD |
15.2600 USD |
15.0000 USD |
| 2025-09-04 |
15.1100 USD |
68.8355 METIS |
15.3800 USD |
14.6600 USD |
15.3800 USD |
14.6600 USD |
| 2025-09-03 |
15.4100 USD |
293.4345 METIS |
15.5400 USD |
15.2500 USD |
15.6800 USD |
15.3700 USD |
| 2025-09-02 |
15.4200 USD |
270.5436 METIS |
15.2200 USD |
15.0600 USD |
15.5700 USD |
15.4400 USD |
| 2025-09-01 |
15.5400 USD |
893.1135 METIS |
15.8900 USD |
14.6800 USD |
16.1900 USD |
14.7500 USD |
| 2025-08-31 |
16.5900 USD |
955.7542 METIS |
16.2800 USD |
16.2600 USD |
16.9700 USD |
16.3000 USD |
| 2025-08-30 |
16.0900 USD |
35.8709 METIS |
15.7800 USD |
15.7800 USD |
16.2500 USD |
16.2500 USD |
| 2025-08-29 |
16.0400 USD |
1,607.8137 METIS |
16.9400 USD |
15.2900 USD |
16.9500 USD |
15.6900 USD |
| 2025-08-28 |
16.5300 USD |
35.5746 METIS |
15.9300 USD |
15.9300 USD |
17.4100 USD |
16.4000 USD |