Identifier on Kraken: METUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.3333 USD |
130,473.7753 MET |
0.3437 USD |
0.3103 USD |
0.3734 USD |
0.3221 USD |
| 2025-12-04 |
0.3334 USD |
5,569.3701 MET |
0.3285 USD |
0.3244 USD |
0.3548 USD |
0.3354 USD |
| 2025-12-03 |
0.3237 USD |
127,708.6364 MET |
0.3448 USD |
0.3133 USD |
0.3573 USD |
0.3258 USD |
| 2025-12-02 |
0.3214 USD |
169,937.5042 MET |
0.2979 USD |
0.2538 USD |
0.3354 USD |
0.3278 USD |
| 2025-12-01 |
0.3021 USD |
27,251.6238 MET |
0.3192 USD |
0.2879 USD |
0.3192 USD |
0.2941 USD |
| 2025-11-30 |
0.3281 USD |
13,165.9809 MET |
0.3275 USD |
0.3224 USD |
0.3419 USD |
0.3419 USD |
| 2025-11-29 |
0.3316 USD |
3,630.6588 MET |
0.3235 USD |
0.3193 USD |
0.3378 USD |
0.3287 USD |
| 2025-11-28 |
0.3360 USD |
62,444.0958 MET |
0.3507 USD |
0.3257 USD |
0.3507 USD |
0.3263 USD |
| 2025-11-27 |
0.3539 USD |
72,626.6209 MET |
0.3365 USD |
0.3315 USD |
0.3974 USD |
0.3532 USD |
| 2025-11-26 |
0.3282 USD |
114,464.0564 MET |
0.3473 USD |
0.3033 USD |
0.3591 USD |
0.3222 USD |
| 2025-11-25 |
0.3167 USD |
6,705.1275 MET |
0.3055 USD |
0.3055 USD |
0.3196 USD |
0.3107 USD |
| 2025-11-24 |
0.2976 USD |
3,161.5195 MET |
0.2872 USD |
0.2837 USD |
0.3085 USD |
0.3051 USD |
| 2025-11-23 |
0.2893 USD |
27,219.5616 MET |
0.2886 USD |
0.2786 USD |
0.3024 USD |
0.2885 USD |
| 2025-11-22 |
0.3085 USD |
78,681.9092 MET |
0.3140 USD |
0.2917 USD |
0.3351 USD |
0.2972 USD |
| 2025-11-21 |
0.3071 USD |
44,950.2650 MET |
0.3298 USD |
0.2966 USD |
0.3340 USD |
0.3163 USD |
| 2025-11-20 |
0.3728 USD |
22,885.9257 MET |
0.3719 USD |
0.3555 USD |
0.3849 USD |
0.3555 USD |
| 2025-11-19 |
0.3631 USD |
211,329.0296 MET |
0.4154 USD |
0.3371 USD |
0.4154 USD |
0.3728 USD |
| 2025-11-18 |
0.4451 USD |
1,279,134.5556 MET |
0.4026 USD |
0.3898 USD |
0.4862 USD |
0.4320 USD |
| 2025-11-17 |
0.4300 USD |
122,881.4707 MET |
0.4289 USD |
0.4073 USD |
0.4570 USD |
0.4100 USD |
| 2025-11-16 |
0.4111 USD |
65,291.8724 MET |
0.4294 USD |
0.4000 USD |
0.4346 USD |
0.4180 USD |
| 2025-11-15 |
0.4686 USD |
679,943.3994 MET |
0.4625 USD |
0.4319 USD |
0.4915 USD |
0.4319 USD |
| 2025-11-14 |
0.4441 USD |
222,457.3726 MET |
0.4199 USD |
0.4107 USD |
0.5008 USD |
0.4656 USD |
| 2025-11-13 |
0.4566 USD |
21,209.7261 MET |
0.4631 USD |
0.4364 USD |
0.4752 USD |
0.4741 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 MET |
0.4370 USD |
0.4370 USD |
0.4370 USD |
0.4370 USD |
| 2025-11-11 |
0.4166 USD |
33,613.2185 MET |
0.3912 USD |
0.3862 USD |
0.4376 USD |
0.4162 USD |
| 2025-11-10 |
0.3701 USD |
105,205.6394 MET |
0.3528 USD |
0.3520 USD |
0.4046 USD |
0.3957 USD |
| 2025-11-09 |
0.3571 USD |
20,826.2777 MET |
0.3616 USD |
0.3410 USD |
0.3643 USD |
0.3583 USD |
| 2025-11-08 |
0.3858 USD |
332.2250 MET |
0.3844 USD |
0.3844 USD |
0.3868 USD |
0.3851 USD |
| 2025-11-07 |
0.3520 USD |
292.8740 MET |
0.3535 USD |
0.3489 USD |
0.3560 USD |
0.3489 USD |
| 2025-11-06 |
0.3592 USD |
56,927.5127 MET |
0.3642 USD |
0.3455 USD |
0.3685 USD |
0.3495 USD |
| 2025-11-05 |
0.3568 USD |
127,625.5830 MET |
0.3522 USD |
0.3358 USD |
0.4389 USD |
0.3618 USD |
| 2025-11-04 |
0.3615 USD |
13,507.3008 MET |
0.3565 USD |
0.3554 USD |
0.3684 USD |
0.3578 USD |
| 2025-11-03 |
0.3729 USD |
61,553.3767 MET |
0.3835 USD |
0.3465 USD |
0.3920 USD |
0.3592 USD |
| 1970-01-01 |
0.0000 USD |
0.0000 MET |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.0000 USD |