Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
14.5100 USD |
39.7040 METIS |
14.6900 USD |
14.3700 USD |
14.9000 USD |
14.9000 USD |
| 2025-07-07 |
14.9500 USD |
108.3773 METIS |
15.0300 USD |
14.7400 USD |
15.1200 USD |
15.0300 USD |
| 2025-07-06 |
14.5400 USD |
3.5500 METIS |
14.5200 USD |
14.5200 USD |
14.5600 USD |
14.5200 USD |
| 2025-07-05 |
14.6700 USD |
18.9885 METIS |
14.8700 USD |
14.5400 USD |
14.8900 USD |
14.6300 USD |
| 2025-07-04 |
14.8900 USD |
267.0984 METIS |
15.2600 USD |
14.4000 USD |
15.9600 USD |
14.6100 USD |
| 2025-07-03 |
16.1200 USD |
172.1322 METIS |
16.0800 USD |
15.5500 USD |
16.8700 USD |
15.5500 USD |
| 2025-07-02 |
15.5700 USD |
192.1632 METIS |
15.0600 USD |
14.9300 USD |
16.3200 USD |
15.8200 USD |
| 2025-07-01 |
17.0800 USD |
1,296.0815 METIS |
19.4200 USD |
15.1700 USD |
20.6100 USD |
15.1700 USD |
| 2025-06-30 |
15.4900 USD |
874.8633 METIS |
15.7800 USD |
14.9800 USD |
18.1700 USD |
15.0700 USD |
| 2025-06-29 |
14.9000 USD |
147.0073 METIS |
14.6300 USD |
14.2900 USD |
15.2200 USD |
15.2200 USD |
| 2025-06-28 |
14.0200 USD |
63.4302 METIS |
13.9400 USD |
13.9100 USD |
14.2600 USD |
14.2600 USD |
| 2025-06-27 |
14.1600 USD |
45.9913 METIS |
14.1800 USD |
13.9100 USD |
14.5600 USD |
14.0200 USD |
| 2025-06-26 |
14.3700 USD |
71.1411 METIS |
14.7300 USD |
13.9900 USD |
14.9300 USD |
14.2300 USD |
| 2025-06-25 |
15.2700 USD |
6.6510 METIS |
15.3400 USD |
14.9000 USD |
15.3400 USD |
14.9000 USD |
| 2025-06-24 |
14.7600 USD |
370.8731 METIS |
14.9000 USD |
14.6500 USD |
15.1100 USD |
15.1100 USD |
| 2025-06-23 |
13.8600 USD |
203.6306 METIS |
13.5000 USD |
13.4200 USD |
13.9800 USD |
13.9800 USD |
| 2025-06-22 |
13.6400 USD |
21.1045 METIS |
13.5600 USD |
13.5600 USD |
13.7000 USD |
13.7000 USD |
| 2025-06-21 |
15.1000 USD |
67.3114 METIS |
14.9900 USD |
14.9900 USD |
15.2200 USD |
15.0700 USD |
| 2025-06-20 |
15.2700 USD |
308.0550 METIS |
15.7500 USD |
14.8700 USD |
16.0300 USD |
14.8700 USD |
| 2025-06-19 |
15.6000 USD |
199.6237 METIS |
15.6400 USD |
15.2600 USD |
15.7500 USD |
15.5500 USD |
| 2025-06-18 |
16.1000 USD |
1.1699 METIS |
16.1300 USD |
16.0900 USD |
16.1300 USD |
16.0900 USD |
| 2025-06-17 |
16.6300 USD |
11.5455 METIS |
16.2900 USD |
16.2200 USD |
16.6900 USD |
16.6900 USD |
| 2025-06-16 |
16.9500 USD |
53.3543 METIS |
16.2600 USD |
16.2600 USD |
17.1200 USD |
17.0600 USD |
| 2025-06-15 |
16.4800 USD |
4.7700 METIS |
16.6700 USD |
16.3300 USD |
16.6700 USD |
16.3300 USD |
| 2025-06-14 |
16.4100 USD |
23.8844 METIS |
16.6400 USD |
16.2700 USD |
16.6400 USD |
16.5000 USD |
| 2025-06-13 |
15.8500 USD |
1,414.5808 METIS |
16.4400 USD |
15.7000 USD |
16.5200 USD |
16.5200 USD |
| 2025-06-12 |
17.7500 USD |
269.2411 METIS |
18.6500 USD |
17.4400 USD |
18.6500 USD |
17.4400 USD |
| 2025-06-11 |
19.2100 USD |
353.7912 METIS |
19.5700 USD |
19.0900 USD |
20.0800 USD |
19.5700 USD |
| 2025-06-10 |
18.5700 USD |
131.0007 METIS |
18.5900 USD |
18.1900 USD |
18.9700 USD |
18.4800 USD |
| 2025-06-09 |
17.2700 USD |
146.5801 METIS |
17.4700 USD |
16.8700 USD |
17.5500 USD |
17.4800 USD |
| 2025-06-08 |
17.4600 USD |
339.2034 METIS |
17.7700 USD |
17.0500 USD |
17.7700 USD |
17.6600 USD |
| 2025-06-07 |
17.2200 USD |
248.8031 METIS |
16.5500 USD |
16.5000 USD |
17.9900 USD |
17.7000 USD |
| 2025-06-06 |
17.0900 USD |
334.7564 METIS |
17.1000 USD |
16.5900 USD |
17.5200 USD |
17.2700 USD |
| 2025-06-05 |
17.6000 USD |
194.1285 METIS |
17.5400 USD |
17.3700 USD |
18.0400 USD |
18.0400 USD |
| 2025-06-04 |
18.2100 USD |
403.6511 METIS |
18.5200 USD |
17.6300 USD |
18.7500 USD |
18.1800 USD |
| 2025-06-03 |
18.5500 USD |
639.0000 METIS |
19.2000 USD |
18.0800 USD |
19.2000 USD |
18.3100 USD |
| 2025-06-02 |
17.4500 USD |
264.2173 METIS |
17.7600 USD |
17.0300 USD |
17.8000 USD |
17.8000 USD |
| 2025-06-01 |
17.4100 USD |
267.1309 METIS |
17.5500 USD |
17.0600 USD |
17.9700 USD |
17.9000 USD |