Identifier on Kraken: METISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
20.4500 USD |
304.1587 METIS |
20.9000 USD |
18.9900 USD |
21.1600 USD |
19.9400 USD |
| 2025-05-18 |
20.6100 USD |
277.3649 METIS |
19.4500 USD |
19.3800 USD |
21.4200 USD |
20.2000 USD |
| 2025-05-17 |
19.3200 USD |
814.5564 METIS |
19.9000 USD |
19.0000 USD |
19.9000 USD |
19.1700 USD |
| 2025-05-16 |
21.3200 USD |
155.4233 METIS |
20.9500 USD |
20.2600 USD |
22.0800 USD |
20.2600 USD |
| 2025-05-15 |
21.4100 USD |
515.5075 METIS |
22.6600 USD |
20.4900 USD |
22.9200 USD |
21.2500 USD |
| 2025-05-14 |
24.4100 USD |
180.7500 METIS |
25.0000 USD |
22.5400 USD |
25.0300 USD |
22.5800 USD |
| 2025-05-13 |
23.8600 USD |
397.0888 METIS |
22.6200 USD |
21.8900 USD |
24.9600 USD |
24.4600 USD |
| 2025-05-12 |
23.1700 USD |
1,430.3896 METIS |
24.2700 USD |
21.6300 USD |
24.3400 USD |
23.0300 USD |
| 2025-05-11 |
23.4200 USD |
226.7637 METIS |
23.0500 USD |
21.8400 USD |
25.0600 USD |
23.0000 USD |
| 2025-05-10 |
20.6300 USD |
29.0657 METIS |
21.8600 USD |
19.9700 USD |
22.1600 USD |
20.2500 USD |
| 2025-05-09 |
17.7900 USD |
98.1457 METIS |
17.2000 USD |
17.2000 USD |
19.1600 USD |
19.0100 USD |
| 2025-05-08 |
15.4500 USD |
106.8646 METIS |
15.1200 USD |
14.7100 USD |
16.6700 USD |
16.5700 USD |
| 2025-05-07 |
14.5500 USD |
20.0608 METIS |
14.5600 USD |
14.2400 USD |
15.2700 USD |
14.2400 USD |
| 2025-05-06 |
14.2800 USD |
97.7424 METIS |
14.9300 USD |
14.1700 USD |
14.9300 USD |
14.3700 USD |
| 2025-05-05 |
14.6700 USD |
19.6703 METIS |
14.5400 USD |
14.5400 USD |
15.0000 USD |
14.7200 USD |
| 2025-05-04 |
15.2100 USD |
21.8318 METIS |
15.3000 USD |
14.9400 USD |
15.3000 USD |
15.0200 USD |
| 2025-05-03 |
15.4500 USD |
47.5013 METIS |
15.9200 USD |
15.2000 USD |
15.9300 USD |
15.2000 USD |
| 2025-05-02 |
16.1300 USD |
148.3008 METIS |
16.2400 USD |
16.0200 USD |
16.2500 USD |
16.0900 USD |
| 2025-05-01 |
16.0900 USD |
76.6819 METIS |
15.9300 USD |
15.9300 USD |
16.3500 USD |
16.3000 USD |
| 2025-04-30 |
16.1600 USD |
80.1463 METIS |
16.2600 USD |
16.1100 USD |
16.2600 USD |
16.1800 USD |
| 2025-04-29 |
16.6800 USD |
252.1249 METIS |
16.5300 USD |
16.3000 USD |
16.8900 USD |
16.6300 USD |
| 2025-04-28 |
15.7700 USD |
15.2930 METIS |
15.7900 USD |
15.0900 USD |
16.1100 USD |
16.1100 USD |
| 2025-04-27 |
15.9800 USD |
41.4918 METIS |
16.6500 USD |
15.8700 USD |
16.6500 USD |
16.1500 USD |
| 2025-04-26 |
16.9700 USD |
9.1764 METIS |
16.6900 USD |
16.6900 USD |
17.0100 USD |
16.9800 USD |
| 2025-04-25 |
16.2800 USD |
26.1421 METIS |
16.3600 USD |
16.2400 USD |
16.3600 USD |
16.2400 USD |
| 2025-04-24 |
15.3700 USD |
8.1292 METIS |
15.3700 USD |
15.0700 USD |
15.5800 USD |
15.0700 USD |
| 2025-04-23 |
15.9600 USD |
136.7612 METIS |
15.4800 USD |
15.4800 USD |
16.2400 USD |
15.5200 USD |
| 2025-04-22 |
14.7600 USD |
30.3562 METIS |
14.5700 USD |
14.3100 USD |
15.4400 USD |
15.4400 USD |
| 2025-04-21 |
14.5700 USD |
22.6962 METIS |
14.5400 USD |
14.3300 USD |
14.8600 USD |
14.8600 USD |
| 2025-04-20 |
14.5200 USD |
108.0027 METIS |
14.6400 USD |
14.1900 USD |
14.8100 USD |
14.2200 USD |
| 2025-04-19 |
13.7800 USD |
10.1951 METIS |
13.6900 USD |
13.6900 USD |
14.2200 USD |
14.2200 USD |
| 2025-04-18 |
13.3700 USD |
86.7922 METIS |
13.1800 USD |
13.1500 USD |
13.5300 USD |
13.3000 USD |
| 2025-04-17 |
12.8200 USD |
108.1595 METIS |
12.6500 USD |
12.6300 USD |
13.2900 USD |
13.2900 USD |
| 2025-04-16 |
12.9400 USD |
141.6210 METIS |
13.1000 USD |
12.6600 USD |
13.1800 USD |
12.9400 USD |
| 2025-04-15 |
14.1600 USD |
20.4741 METIS |
13.7500 USD |
13.7500 USD |
14.3600 USD |
13.8600 USD |
| 2025-04-14 |
13.9500 USD |
53.5804 METIS |
13.6100 USD |
13.5800 USD |
14.4700 USD |
13.7100 USD |
| 2025-04-13 |
14.3600 USD |
87.6727 METIS |
14.4300 USD |
13.8000 USD |
14.5200 USD |
14.2400 USD |
| 2025-04-12 |
13.8600 USD |
43.6006 METIS |
13.3600 USD |
13.3600 USD |
14.4500 USD |
14.4500 USD |
| 2025-04-11 |
13.4300 USD |
164.6871 METIS |
13.1300 USD |
13.1300 USD |
13.7200 USD |
13.6100 USD |
| 2025-04-10 |
13.4100 USD |
125.5334 METIS |
13.9700 USD |
12.8200 USD |
13.9700 USD |
13.1600 USD |
| 2025-04-09 |
14.2900 USD |
42.5920 METIS |
15.9000 USD |
13.8000 USD |
15.9000 USD |
13.9700 USD |