Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
12.9600 USD |
19,269.4800 METIS |
13.1000 USD |
12.3600 USD |
13.3400 USD |
12.9600 USD |
| 2025-04-15 |
13.4000 USD |
15,307.9870 METIS |
13.6600 USD |
13.2900 USD |
14.2800 USD |
13.4000 USD |
| 2025-04-14 |
13.8000 USD |
24,276.7760 METIS |
13.4500 USD |
13.4200 USD |
14.5300 USD |
13.8000 USD |
| 2025-04-13 |
13.4500 USD |
20,513.4680 METIS |
14.3800 USD |
13.3000 USD |
14.8100 USD |
13.4500 USD |
| 2025-04-12 |
14.3600 USD |
11,043.7020 METIS |
13.4700 USD |
13.2500 USD |
14.6000 USD |
14.3600 USD |
| 2025-04-11 |
13.5700 USD |
10,733.2800 METIS |
13.1200 USD |
13.0500 USD |
13.7300 USD |
13.5700 USD |
| 2025-04-10 |
13.0600 USD |
14,531.2320 METIS |
13.8400 USD |
12.7300 USD |
13.8500 USD |
13.0600 USD |
| 2025-04-09 |
13.9200 USD |
26,674.7550 METIS |
12.5900 USD |
12.1000 USD |
14.0300 USD |
13.9200 USD |
| 2025-04-08 |
12.7000 USD |
10,323.3990 METIS |
13.2800 USD |
12.4800 USD |
13.7100 USD |
12.7000 USD |
| 2025-04-07 |
13.4000 USD |
40,396.7780 METIS |
13.1400 USD |
11.6700 USD |
13.9400 USD |
13.4000 USD |
| 2025-04-06 |
13.0800 USD |
26,958.3910 METIS |
14.8000 USD |
12.5400 USD |
14.8900 USD |
13.0800 USD |
| 2025-04-05 |
14.7600 USD |
4,909.5080 METIS |
15.0000 USD |
14.6100 USD |
15.2400 USD |
14.7600 USD |
| 2025-04-04 |
15.0300 USD |
12,173.4860 METIS |
14.8400 USD |
14.5100 USD |
15.3100 USD |
15.0300 USD |
| 2025-04-03 |
14.7500 USD |
18,417.0270 METIS |
14.4700 USD |
13.9800 USD |
15.1500 USD |
14.7500 USD |
| 2025-04-02 |
15.0900 USD |
11,895.1000 METIS |
15.7500 USD |
15.0700 USD |
15.8900 USD |
15.0900 USD |
| 2025-04-01 |
15.7800 USD |
8,410.6210 METIS |
15.4400 USD |
15.3800 USD |
16.3000 USD |
15.7800 USD |
| 2025-03-31 |
15.1700 USD |
9,524.5590 METIS |
15.2600 USD |
14.7700 USD |
15.9700 USD |
15.1700 USD |
| 2025-03-30 |
15.2800 USD |
5,310.5200 METIS |
15.1400 USD |
14.9800 USD |
15.8300 USD |
15.2800 USD |
| 2025-03-29 |
15.0900 USD |
14,269.0040 METIS |
16.2700 USD |
14.9400 USD |
16.3400 USD |
15.0900 USD |
| 2025-03-28 |
16.0800 USD |
13,587.2150 METIS |
18.3400 USD |
16.0800 USD |
18.4300 USD |
16.0800 USD |
| 2025-03-27 |
18.4500 USD |
7,704.9610 METIS |
18.4400 USD |
18.1500 USD |
19.0400 USD |
18.4500 USD |
| 2025-03-26 |
18.3700 USD |
12,457.3060 METIS |
18.6000 USD |
18.2000 USD |
19.5300 USD |
18.3700 USD |
| 2025-03-25 |
18.5100 USD |
10,869.7250 METIS |
18.5300 USD |
18.0600 USD |
18.7300 USD |
18.5100 USD |
| 2025-03-24 |
18.4200 USD |
21,534.5780 METIS |
18.5000 USD |
18.2000 USD |
18.9900 USD |
18.4200 USD |
| 2025-03-23 |
18.4400 USD |
10,675.1210 METIS |
17.9500 USD |
17.7800 USD |
18.4600 USD |
18.4400 USD |
| 2025-03-22 |
17.9000 USD |
7,832.4400 METIS |
17.5600 USD |
17.5500 USD |
18.3300 USD |
17.9000 USD |
| 2025-03-21 |
17.6400 USD |
7,144.0400 METIS |
17.8200 USD |
17.4700 USD |
17.9600 USD |
17.6400 USD |
| 2025-03-20 |
17.6400 USD |
14,629.3270 METIS |
18.1500 USD |
17.4900 USD |
18.2900 USD |
17.6400 USD |
| 2025-03-19 |
17.9600 USD |
8,704.0270 METIS |
17.2800 USD |
17.1300 USD |
18.2300 USD |
17.9600 USD |
| 2025-03-18 |
17.2300 USD |
6,261.9580 METIS |
17.5600 USD |
16.8100 USD |
17.6400 USD |
17.2300 USD |
| 2025-03-17 |
17.7200 USD |
6,506.7260 METIS |
16.8500 USD |
16.7500 USD |
17.9300 USD |
17.7200 USD |
| 2025-03-16 |
16.8300 USD |
28,241.8830 METIS |
17.4000 USD |
16.7100 USD |
18.8700 USD |
16.8300 USD |
| 2025-03-15 |
17.5300 USD |
8,664.0300 METIS |
16.7400 USD |
16.6400 USD |
17.6700 USD |
17.5300 USD |
| 2025-03-14 |
16.9100 USD |
10,609.8180 METIS |
16.2400 USD |
16.2200 USD |
17.0300 USD |
16.9100 USD |
| 2025-03-13 |
15.9600 USD |
10,528.9260 METIS |
16.7000 USD |
15.8600 USD |
16.7900 USD |
15.9600 USD |
| 2025-03-12 |
16.5200 USD |
6,628.0440 METIS |
16.2700 USD |
15.8400 USD |
17.1000 USD |
16.5200 USD |
| 2025-03-11 |
16.4300 USD |
23,995.0460 METIS |
15.4400 USD |
14.3000 USD |
16.4500 USD |
16.4300 USD |
| 2025-03-10 |
15.3600 USD |
13,658.4880 METIS |
17.2600 USD |
14.8900 USD |
18.1400 USD |
15.3600 USD |
| 2025-03-09 |
16.9000 USD |
11,869.1500 METIS |
19.2300 USD |
16.9000 USD |
19.2600 USD |
16.9000 USD |
| 2025-03-08 |
19.2200 USD |
6,991.1780 METIS |
19.4000 USD |
18.8900 USD |
19.5300 USD |
19.2200 USD |
| 2025-03-07 |
19.5700 USD |
7,744.3500 METIS |
20.1200 USD |
19.0300 USD |
20.3200 USD |
19.5700 USD |
| 2025-03-06 |
20.1900 USD |
8,565.0120 METIS |
20.4500 USD |
19.9300 USD |
21.1100 USD |
20.1900 USD |
| 2025-03-05 |
20.3700 USD |
6,090.1240 METIS |
20.1100 USD |
19.4400 USD |
20.5700 USD |
20.3700 USD |
| 2025-03-04 |
19.9600 USD |
37,196.9510 METIS |
20.6600 USD |
17.9200 USD |
21.6200 USD |
19.9600 USD |
| 2025-03-03 |
20.6400 USD |
20,226.1550 METIS |
24.6800 USD |
20.1500 USD |
24.6800 USD |
20.6400 USD |
| 2025-03-02 |
24.7800 USD |
24,961.2670 METIS |
22.1600 USD |
21.7800 USD |
24.9400 USD |
24.7800 USD |
| 2025-03-01 |
22.2000 USD |
15,591.0720 METIS |
22.6500 USD |
21.7800 USD |
22.9900 USD |
22.2000 USD |
| 2025-02-28 |
22.4900 USD |
27,999.3170 METIS |
23.3600 USD |
20.9800 USD |
23.4600 USD |
22.4900 USD |
| 2025-02-27 |
23.9900 USD |
9,686.2620 METIS |
23.7800 USD |
23.3800 USD |
24.5500 USD |
23.9900 USD |
| 2025-02-26 |
23.7600 USD |
31,291.4060 METIS |
25.6800 USD |
22.6500 USD |
25.9300 USD |
23.7600 USD |