Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
34.1900 USD |
2,310.6620 METIS |
35.5400 USD |
33.6000 USD |
35.5400 USD |
34.1900 USD |
| 2025-01-20 |
36.0000 USD |
15,633.5220 METIS |
36.4700 USD |
34.4900 USD |
40.3400 USD |
36.0000 USD |
| 2025-01-19 |
37.3400 USD |
16,563.9090 METIS |
39.4000 USD |
35.5100 USD |
41.0200 USD |
37.3400 USD |
| 2025-01-18 |
38.8900 USD |
22,358.1310 METIS |
42.5400 USD |
38.2900 USD |
43.2200 USD |
38.8900 USD |
| 2025-01-17 |
43.0600 USD |
12,557.9120 METIS |
37.4400 USD |
37.3900 USD |
43.3100 USD |
43.0600 USD |
| 2025-01-16 |
36.9900 USD |
9,050.7690 METIS |
38.6700 USD |
36.3400 USD |
38.8700 USD |
36.9900 USD |
| 2025-01-15 |
38.5900 USD |
8,265.7810 METIS |
35.4400 USD |
34.2100 USD |
39.0300 USD |
38.5900 USD |
| 2025-01-14 |
35.2400 USD |
3,718.6730 METIS |
34.6400 USD |
34.0600 USD |
35.8000 USD |
35.2400 USD |
| 2025-01-13 |
32.4800 USD |
14,569.3900 METIS |
35.7200 USD |
31.7900 USD |
36.6400 USD |
32.4800 USD |
| 2025-01-12 |
35.2500 USD |
8,998.2670 METIS |
36.3000 USD |
35.1800 USD |
36.8100 USD |
35.2500 USD |
| 2025-01-11 |
36.8100 USD |
6,376.8500 METIS |
37.6900 USD |
36.0500 USD |
37.6900 USD |
36.8100 USD |
| 2025-01-10 |
37.6000 USD |
10,529.2910 METIS |
37.7500 USD |
37.0500 USD |
39.4100 USD |
37.6000 USD |
| 2025-01-09 |
37.7400 USD |
9,031.6370 METIS |
39.5400 USD |
36.5500 USD |
40.2000 USD |
37.7400 USD |
| 2025-01-08 |
39.7800 USD |
18,728.9910 METIS |
43.2800 USD |
35.1900 USD |
44.0300 USD |
39.7800 USD |
| 2025-01-07 |
43.2900 USD |
9,454.5250 METIS |
48.0500 USD |
43.0800 USD |
48.2500 USD |
43.2900 USD |
| 2025-01-06 |
48.0500 USD |
4,372.3020 METIS |
47.9400 USD |
46.9700 USD |
49.6400 USD |
48.0500 USD |
| 2025-01-05 |
47.9600 USD |
4,706.6440 METIS |
47.9400 USD |
46.7900 USD |
48.2200 USD |
47.9600 USD |
| 2025-01-04 |
48.0300 USD |
7,637.6360 METIS |
47.7600 USD |
47.0900 USD |
48.9400 USD |
48.0300 USD |
| 2025-01-03 |
47.7500 USD |
7,167.3740 METIS |
44.1600 USD |
43.0400 USD |
48.5100 USD |
47.7500 USD |
| 2025-01-02 |
44.1200 USD |
6,428.2260 METIS |
43.2500 USD |
43.2200 USD |
45.5200 USD |
44.1200 USD |
| 2025-01-01 |
43.2400 USD |
8,648.1010 METIS |
42.3300 USD |
41.5000 USD |
43.5700 USD |
43.2400 USD |
| 2024-12-31 |
42.2200 USD |
14,201.4840 METIS |
43.2400 USD |
41.9900 USD |
44.9400 USD |
42.2200 USD |
| 2024-12-30 |
43.3100 USD |
4,516.8920 METIS |
43.4400 USD |
42.0200 USD |
45.0400 USD |
43.3100 USD |
| 2024-12-29 |
43.5400 USD |
4,553.9460 METIS |
45.8800 USD |
43.3100 USD |
46.1600 USD |
43.5400 USD |
| 2024-12-28 |
45.7500 USD |
4,286.9780 METIS |
44.8500 USD |
44.2800 USD |
46.1900 USD |
45.7500 USD |
| 2024-12-27 |
44.8300 USD |
5,552.1130 METIS |
43.7300 USD |
43.5500 USD |
46.6900 USD |
44.8300 USD |
| 2024-12-26 |
43.7100 USD |
7,230.7330 METIS |
46.7400 USD |
43.0300 USD |
46.9500 USD |
43.7100 USD |
| 2024-12-25 |
46.6400 USD |
3,328.4110 METIS |
47.2400 USD |
45.7800 USD |
48.0000 USD |
46.6400 USD |
| 2024-12-24 |
47.3400 USD |
8,118.1430 METIS |
45.9100 USD |
44.9800 USD |
47.8800 USD |
47.3400 USD |
| 2024-12-23 |
46.0400 USD |
11,065.4840 METIS |
42.5800 USD |
41.6700 USD |
47.0400 USD |
46.0400 USD |
| 2024-12-22 |
42.6900 USD |
5,684.3300 METIS |
43.4000 USD |
41.8300 USD |
44.6400 USD |
42.6900 USD |
| 2024-12-21 |
43.4500 USD |
18,559.7630 METIS |
45.6600 USD |
42.8100 USD |
48.3200 USD |
43.4500 USD |
| 2024-12-20 |
45.6600 USD |
45,227.8570 METIS |
43.1400 USD |
36.9700 USD |
45.9400 USD |
45.6600 USD |
| 2024-12-19 |
42.9200 USD |
29,412.2630 METIS |
49.2500 USD |
41.3700 USD |
49.7300 USD |
42.9200 USD |
| 2024-12-18 |
49.2000 USD |
13,422.2440 METIS |
54.4300 USD |
48.3900 USD |
55.3100 USD |
49.2000 USD |
| 2024-12-17 |
54.5300 USD |
17,848.5650 METIS |
57.3300 USD |
53.7700 USD |
57.7700 USD |
54.5300 USD |
| 2024-12-16 |
57.2900 USD |
19,541.1030 METIS |
56.1400 USD |
54.0400 USD |
59.5800 USD |
57.2900 USD |
| 2024-12-15 |
56.1000 USD |
7,120.6530 METIS |
53.1000 USD |
51.4800 USD |
56.5000 USD |
56.1000 USD |
| 2024-12-14 |
53.1300 USD |
13,415.7700 METIS |
55.8400 USD |
52.0800 USD |
56.8400 USD |
53.1300 USD |
| 2024-12-13 |
55.9300 USD |
16,647.2620 METIS |
57.1800 USD |
54.9500 USD |
57.8400 USD |
55.9300 USD |
| 2024-12-12 |
57.1300 USD |
22,860.1570 METIS |
55.3800 USD |
54.7400 USD |
58.6900 USD |
57.1300 USD |
| 2024-12-11 |
55.4500 USD |
30,040.0170 METIS |
51.1400 USD |
49.2700 USD |
56.3700 USD |
55.4500 USD |
| 2024-12-10 |
51.3200 USD |
43,475.5560 METIS |
52.5500 USD |
46.7900 USD |
54.2200 USD |
51.3200 USD |
| 2024-12-09 |
52.6400 USD |
43,478.6050 METIS |
66.3600 USD |
44.2100 USD |
66.3600 USD |
52.6400 USD |
| 2024-12-08 |
66.3400 USD |
11,814.4900 METIS |
66.4900 USD |
63.7500 USD |
66.8400 USD |
66.3400 USD |
| 2024-12-07 |
66.5600 USD |
20,062.9990 METIS |
67.5200 USD |
65.7700 USD |
68.9600 USD |
66.5600 USD |
| 2024-12-06 |
67.5400 USD |
37,908.8940 METIS |
63.9000 USD |
62.9500 USD |
70.0600 USD |
67.5400 USD |
| 2024-12-05 |
63.9300 USD |
30,690.4850 METIS |
66.5600 USD |
62.1100 USD |
67.7600 USD |
63.9300 USD |
| 2024-12-04 |
66.5300 USD |
38,679.4440 METIS |
66.2400 USD |
64.9200 USD |
69.7900 USD |
66.5300 USD |
| 2024-12-03 |
66.3200 USD |
54,078.4400 METIS |
62.0100 USD |
58.4300 USD |
66.6100 USD |
66.3200 USD |