Identifier on Kraken: METUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
0.2848 USD |
5,585.7294 MET |
0.2753 USD |
0.2752 USD |
0.2881 USD |
0.2881 USD |
| 2026-01-06 |
0.2818 USD |
10,864.1806 MET |
0.2889 USD |
0.2770 USD |
0.2932 USD |
0.2778 USD |
| 2026-01-05 |
0.2884 USD |
5,637.7975 MET |
0.2876 USD |
0.2834 USD |
0.3007 USD |
0.2909 USD |
| 2026-01-04 |
0.2790 USD |
725.8060 MET |
0.2841 USD |
0.2750 USD |
0.2916 USD |
0.2798 USD |
| 2026-01-03 |
0.2917 USD |
27.2430 MET |
0.2885 USD |
0.2885 USD |
0.2924 USD |
0.2924 USD |
| 2026-01-02 |
0.2801 USD |
6,158.4941 MET |
0.2651 USD |
0.2599 USD |
0.2848 USD |
0.2808 USD |
| 2026-01-01 |
0.2563 USD |
3,746.4106 MET |
0.2543 USD |
0.2484 USD |
0.2634 USD |
0.2634 USD |
| 2025-12-31 |
0.2516 USD |
945.6864 MET |
0.2519 USD |
0.2461 USD |
0.2568 USD |
0.2511 USD |
| 2025-12-30 |
0.2519 USD |
3,385.2572 MET |
0.2543 USD |
0.2490 USD |
0.2545 USD |
0.2545 USD |
| 2025-12-29 |
0.2574 USD |
4,425.5240 MET |
0.2636 USD |
0.2505 USD |
0.2664 USD |
0.2581 USD |
| 2025-12-28 |
0.2573 USD |
1,504.9530 MET |
0.2533 USD |
0.2523 USD |
0.2615 USD |
0.2556 USD |
| 2025-12-27 |
0.2536 USD |
1,338.9642 MET |
0.2523 USD |
0.2512 USD |
0.2562 USD |
0.2527 USD |
| 2025-12-26 |
0.2528 USD |
1,918.6635 MET |
0.2476 USD |
0.2476 USD |
0.2567 USD |
0.2480 USD |
| 2025-12-25 |
0.2450 USD |
1,313.8315 MET |
0.2448 USD |
0.2421 USD |
0.2464 USD |
0.2430 USD |
| 2025-12-24 |
0.2370 USD |
1,262.0924 MET |
0.2384 USD |
0.2370 USD |
0.2412 USD |
0.2370 USD |
| 2025-12-23 |
0.0000 USD |
0.0000 MET |
0.2461 USD |
0.2461 USD |
0.2461 USD |
0.2461 USD |
| 2025-12-22 |
0.2424 USD |
258.9980 MET |
0.2421 USD |
0.2418 USD |
0.2445 USD |
0.2441 USD |
| 2025-12-21 |
0.2234 USD |
147,250.4236 MET |
0.2323 USD |
0.2192 USD |
0.2369 USD |
0.2322 USD |
| 2025-12-20 |
0.2232 USD |
9,709.2612 MET |
0.2208 USD |
0.2199 USD |
0.2319 USD |
0.2267 USD |
| 2025-12-19 |
0.2154 USD |
37,511.6910 MET |
0.2094 USD |
0.2057 USD |
0.2255 USD |
0.2210 USD |
| 2025-12-18 |
0.2169 USD |
85,182.4973 MET |
0.2217 USD |
0.2038 USD |
0.2217 USD |
0.2038 USD |
| 2025-12-17 |
0.2310 USD |
66,929.3340 MET |
0.2457 USD |
0.2192 USD |
0.2503 USD |
0.2219 USD |
| 2025-12-16 |
0.2370 USD |
7,036.6952 MET |
0.2423 USD |
0.2347 USD |
0.2423 USD |
0.2395 USD |
| 2025-12-15 |
0.2369 USD |
83,592.4434 MET |
0.2480 USD |
0.2251 USD |
0.2535 USD |
0.2454 USD |
| 2025-12-14 |
0.2481 USD |
56,414.2919 MET |
0.2652 USD |
0.2376 USD |
0.2750 USD |
0.2425 USD |
| 2025-12-13 |
0.2605 USD |
531.9555 MET |
0.2694 USD |
0.2573 USD |
0.2694 USD |
0.2674 USD |
| 2025-12-12 |
0.2631 USD |
50,336.9240 MET |
0.2759 USD |
0.2520 USD |
0.2761 USD |
0.2608 USD |
| 2025-12-11 |
0.2822 USD |
47,621.1874 MET |
0.2907 USD |
0.2702 USD |
0.2985 USD |
0.2702 USD |
| 2025-12-10 |
0.3151 USD |
169,703.4528 MET |
0.3212 USD |
0.2875 USD |
0.3415 USD |
0.2880 USD |
| 2025-12-09 |
0.3222 USD |
21,816.3010 MET |
0.3227 USD |
0.3170 USD |
0.3304 USD |
0.3205 USD |
| 2025-12-08 |
0.3369 USD |
42,904.9067 MET |
0.3248 USD |
0.3204 USD |
0.3618 USD |
0.3204 USD |
| 2025-12-07 |
0.3249 USD |
168,292.3737 MET |
0.3263 USD |
0.3148 USD |
0.3400 USD |
0.3392 USD |
| 2025-12-06 |
0.3304 USD |
107,281.6275 MET |
0.3194 USD |
0.3180 USD |
0.3527 USD |
0.3266 USD |
| 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 |