Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
16.4500 USD |
17.2408 METIS |
16.1600 USD |
16.1600 USD |
16.6300 USD |
16.1700 USD |
| 2025-08-26 |
15.8100 USD |
60.0874 METIS |
15.5900 USD |
15.5800 USD |
15.9600 USD |
15.6900 USD |
| 2025-08-25 |
16.2800 USD |
292.8090 METIS |
17.1700 USD |
16.1700 USD |
17.4100 USD |
16.4000 USD |
| 2025-08-24 |
17.5600 USD |
48.6773 METIS |
18.0500 USD |
17.1700 USD |
18.0500 USD |
17.1700 USD |
| 2025-08-23 |
18.3200 USD |
41.5432 METIS |
18.8900 USD |
17.9500 USD |
18.9500 USD |
17.9500 USD |
| 2025-08-22 |
16.5400 USD |
0.3047 METIS |
16.5400 USD |
16.5400 USD |
16.5400 USD |
16.5400 USD |
| 2025-08-21 |
17.0600 USD |
11.6277 METIS |
17.3800 USD |
16.9100 USD |
17.4500 USD |
16.9100 USD |
| 2025-08-20 |
16.4900 USD |
622.2992 METIS |
16.3500 USD |
16.1700 USD |
17.0400 USD |
17.0400 USD |
| 2025-08-19 |
16.9300 USD |
369.7500 METIS |
16.9100 USD |
16.5400 USD |
17.5900 USD |
16.5500 USD |
| 2025-08-18 |
17.1800 USD |
39.1421 METIS |
17.6800 USD |
16.6600 USD |
17.7700 USD |
17.0500 USD |
| 2025-08-17 |
17.6700 USD |
131.0930 METIS |
17.6700 USD |
17.5800 USD |
18.2000 USD |
17.7800 USD |
| 2025-08-16 |
16.8600 USD |
109.5487 METIS |
16.9000 USD |
16.8100 USD |
17.2800 USD |
16.9600 USD |
| 2025-08-15 |
17.1500 USD |
713.6005 METIS |
16.9200 USD |
16.7900 USD |
17.5400 USD |
16.7900 USD |
| 2025-08-14 |
18.4300 USD |
698.7781 METIS |
18.9700 USD |
17.0400 USD |
18.9700 USD |
17.3000 USD |
| 2025-08-13 |
18.7500 USD |
235.3218 METIS |
18.5400 USD |
18.1600 USD |
19.0500 USD |
18.7200 USD |
| 2025-08-12 |
17.5900 USD |
82.6822 METIS |
17.4000 USD |
17.4000 USD |
18.2500 USD |
18.2500 USD |
| 2025-08-11 |
18.4400 USD |
792.6661 METIS |
18.8600 USD |
16.8000 USD |
19.8800 USD |
18.2300 USD |
| 2025-08-10 |
19.9100 USD |
2,423.8468 METIS |
18.9600 USD |
18.5400 USD |
21.0700 USD |
19.1800 USD |
| 2025-08-09 |
17.7300 USD |
760.7559 METIS |
16.1900 USD |
16.1900 USD |
19.4100 USD |
19.0200 USD |
| 2025-08-08 |
15.8300 USD |
103.7976 METIS |
16.0400 USD |
15.6400 USD |
16.3700 USD |
16.3700 USD |
| 2025-08-07 |
15.4100 USD |
78.1068 METIS |
15.2600 USD |
15.0800 USD |
15.5900 USD |
15.3000 USD |
| 2025-08-06 |
14.8000 USD |
66.4913 METIS |
14.7300 USD |
14.6400 USD |
15.1400 USD |
15.1400 USD |
| 2025-08-05 |
14.9100 USD |
98.0984 METIS |
15.1900 USD |
14.6700 USD |
15.4500 USD |
15.0100 USD |
| 2025-08-04 |
15.4900 USD |
844.8157 METIS |
15.4100 USD |
15.1600 USD |
15.7100 USD |
15.5100 USD |
| 2025-08-03 |
14.9500 USD |
205.0437 METIS |
14.5800 USD |
14.4100 USD |
15.2100 USD |
15.1400 USD |
| 2025-08-02 |
14.4900 USD |
824.4971 METIS |
15.0500 USD |
14.2400 USD |
15.1300 USD |
14.4900 USD |
| 2025-08-01 |
14.9700 USD |
36.0022 METIS |
15.0400 USD |
14.8100 USD |
15.5200 USD |
14.8100 USD |
| 2025-07-31 |
16.3800 USD |
34.8577 METIS |
16.5300 USD |
15.5600 USD |
16.6000 USD |
15.6900 USD |
| 2025-07-30 |
16.5400 USD |
188.8522 METIS |
16.8000 USD |
15.3900 USD |
16.8900 USD |
16.0400 USD |
| 2025-07-29 |
16.8000 USD |
40.8968 METIS |
16.7100 USD |
16.5500 USD |
17.7600 USD |
16.5500 USD |
| 2025-07-28 |
17.5700 USD |
358.9815 METIS |
18.3000 USD |
16.8900 USD |
18.6800 USD |
17.0300 USD |
| 2025-07-27 |
18.0800 USD |
112.6609 METIS |
17.6500 USD |
17.6500 USD |
18.2900 USD |
18.2400 USD |
| 2025-07-26 |
17.5100 USD |
182.1146 METIS |
17.5800 USD |
17.4200 USD |
17.7700 USD |
17.4200 USD |
| 2025-07-25 |
16.8700 USD |
65.3781 METIS |
17.1300 USD |
16.6600 USD |
17.5500 USD |
17.5500 USD |
| 2025-07-24 |
16.8200 USD |
123.3224 METIS |
17.1200 USD |
16.0600 USD |
17.6700 USD |
17.5400 USD |
| 2025-07-23 |
17.7800 USD |
141.1573 METIS |
18.8300 USD |
17.3200 USD |
19.3400 USD |
17.3500 USD |
| 2025-07-22 |
18.6700 USD |
888.0757 METIS |
19.2100 USD |
18.4200 USD |
19.7100 USD |
19.2100 USD |
| 2025-07-21 |
19.6200 USD |
716.1690 METIS |
19.4600 USD |
19.3500 USD |
20.6800 USD |
19.6700 USD |
| 2025-07-20 |
19.2700 USD |
176.0598 METIS |
18.5400 USD |
18.4200 USD |
20.2700 USD |
19.8000 USD |
| 2025-07-19 |
18.0600 USD |
84.9063 METIS |
18.4800 USD |
17.7600 USD |
18.5700 USD |
17.9300 USD |
| 2025-07-18 |
19.3000 USD |
138.5562 METIS |
18.5600 USD |
18.5600 USD |
19.9200 USD |
18.5800 USD |
| 2025-07-17 |
18.0200 USD |
259.9436 METIS |
18.4000 USD |
17.7100 USD |
18.4900 USD |
18.4900 USD |
| 2025-07-16 |
18.1800 USD |
461.7577 METIS |
17.9000 USD |
17.4300 USD |
18.8400 USD |
18.6900 USD |
| 2025-07-15 |
16.6100 USD |
4,488.0221 METIS |
16.5900 USD |
16.3000 USD |
17.6900 USD |
17.5500 USD |
| 2025-07-14 |
17.8900 USD |
184.7891 METIS |
17.4800 USD |
17.1600 USD |
18.3600 USD |
17.3900 USD |
| 2025-07-13 |
17.5100 USD |
24.9543 METIS |
17.0500 USD |
16.9900 USD |
17.9000 USD |
17.7700 USD |
| 2025-07-12 |
17.5700 USD |
169.4608 METIS |
17.2800 USD |
16.8200 USD |
17.6700 USD |
17.2100 USD |
| 2025-07-11 |
17.7900 USD |
1,436.3201 METIS |
17.0500 USD |
17.0500 USD |
18.5200 USD |
17.8500 USD |
| 2025-07-10 |
16.3500 USD |
19.1869 METIS |
15.7000 USD |
15.6600 USD |
16.7100 USD |
16.7100 USD |
| 2025-07-09 |
15.0100 USD |
410.8439 METIS |
14.8200 USD |
14.7000 USD |
16.1300 USD |
15.8000 USD |