Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-23 |
24.4100 USD |
6,002.6250 METIS |
24.3600 USD |
23.4700 USD |
25.1900 USD |
24.4100 USD |
| 2022-09-22 |
24.1200 USD |
2,801.6040 METIS |
23.0100 USD |
22.9200 USD |
24.1200 USD |
24.1200 USD |
| 2022-09-21 |
22.8900 USD |
4,474.4160 METIS |
23.4400 USD |
22.5800 USD |
23.9700 USD |
22.8900 USD |
| 2022-09-20 |
23.5500 USD |
1,622.0070 METIS |
24.0200 USD |
23.3000 USD |
24.0700 USD |
23.5500 USD |
| 2022-09-19 |
23.9400 USD |
4,252.2380 METIS |
23.2100 USD |
22.6400 USD |
24.0100 USD |
23.9400 USD |
| 2022-09-18 |
23.2200 USD |
4,457.9180 METIS |
25.1400 USD |
23.2000 USD |
25.3200 USD |
23.2200 USD |
| 2022-09-17 |
25.2600 USD |
2,782.9030 METIS |
24.6900 USD |
24.4000 USD |
25.5000 USD |
25.2600 USD |
| 2022-09-16 |
24.5900 USD |
4,247.1420 METIS |
25.7300 USD |
24.1700 USD |
25.8500 USD |
24.5900 USD |
| 2022-09-15 |
26.0700 USD |
5,299.7850 METIS |
27.3500 USD |
25.6700 USD |
28.0300 USD |
26.0700 USD |
| 2022-09-14 |
27.4000 USD |
2,889.8200 METIS |
27.6700 USD |
26.5000 USD |
28.4400 USD |
27.4000 USD |
| 2022-09-13 |
27.6400 USD |
7,690.5520 METIS |
29.9200 USD |
27.5800 USD |
30.3100 USD |
27.6400 USD |
| 2022-09-12 |
29.6000 USD |
4,694.6940 METIS |
31.9900 USD |
29.2400 USD |
32.2700 USD |
29.6000 USD |
| 2022-09-11 |
31.5500 USD |
1,947.2170 METIS |
32.3100 USD |
31.0800 USD |
32.4300 USD |
31.5500 USD |
| 2022-09-10 |
32.4000 USD |
3,578.1190 METIS |
32.1900 USD |
30.7400 USD |
32.9700 USD |
32.4000 USD |
| 2022-09-09 |
32.3900 USD |
5,464.4630 METIS |
29.1600 USD |
28.8000 USD |
32.9300 USD |
32.3900 USD |
| 2022-09-08 |
28.6100 USD |
4,174.5820 METIS |
29.1300 USD |
28.2800 USD |
30.1100 USD |
28.6100 USD |
| 2022-09-07 |
29.5500 USD |
5,652.0150 METIS |
28.8800 USD |
27.3400 USD |
32.6700 USD |
29.5500 USD |
| 2022-09-06 |
28.8100 USD |
6,466.1040 METIS |
30.4100 USD |
28.5500 USD |
31.9800 USD |
28.8100 USD |
| 2022-09-05 |
30.1100 USD |
4,763.1290 METIS |
30.3200 USD |
29.5600 USD |
30.9900 USD |
30.1100 USD |
| 2022-09-04 |
30.1100 USD |
1,779.4120 METIS |
31.1300 USD |
29.7700 USD |
31.1600 USD |
30.1100 USD |
| 2022-09-03 |
30.7100 USD |
2,964.0590 METIS |
31.8600 USD |
30.5000 USD |
31.8600 USD |
30.7100 USD |
| 2022-09-02 |
31.6000 USD |
3,697.3010 METIS |
30.7200 USD |
30.5500 USD |
32.8300 USD |
31.6000 USD |
| 2022-09-01 |
30.3500 USD |
2,731.8490 METIS |
31.0700 USD |
29.7300 USD |
31.3300 USD |
30.3500 USD |
| 2022-08-31 |
31.4100 USD |
2,514.9760 METIS |
30.9600 USD |
30.8700 USD |
32.5300 USD |
31.4100 USD |
| 2022-08-30 |
31.1600 USD |
3,956.6120 METIS |
32.7700 USD |
29.8400 USD |
33.0900 USD |
31.1600 USD |
| 2022-08-29 |
32.3900 USD |
7,020.4710 METIS |
29.1500 USD |
28.7300 USD |
33.6400 USD |
32.3900 USD |
| 2022-08-28 |
29.9000 USD |
3,659.8350 METIS |
30.6600 USD |
29.5100 USD |
31.1600 USD |
29.9000 USD |
| 2022-08-27 |
29.3000 USD |
4,614.3740 METIS |
31.1500 USD |
29.2300 USD |
31.9400 USD |
29.3000 USD |
| 2022-08-26 |
31.4800 USD |
8,435.3380 METIS |
35.2000 USD |
31.4600 USD |
35.7500 USD |
31.4800 USD |
| 2022-08-25 |
35.1200 USD |
5,343.7930 METIS |
35.6800 USD |
35.0100 USD |
37.3000 USD |
35.1200 USD |
| 2022-08-24 |
35.4900 USD |
5,871.4110 METIS |
34.8600 USD |
33.9300 USD |
36.2100 USD |
35.4900 USD |
| 2022-08-23 |
34.6800 USD |
2,561.2840 METIS |
32.7300 USD |
31.8300 USD |
35.0700 USD |
34.6800 USD |
| 2022-08-22 |
32.4800 USD |
4,635.5370 METIS |
34.7100 USD |
31.1100 USD |
34.7800 USD |
32.4800 USD |
| 2022-08-21 |
34.5800 USD |
4,286.4480 METIS |
32.4500 USD |
31.7100 USD |
34.9100 USD |
34.5800 USD |
| 2022-08-20 |
31.8500 USD |
4,906.3750 METIS |
32.4200 USD |
31.4700 USD |
34.5000 USD |
31.8500 USD |
| 2022-08-19 |
32.7600 USD |
11,977.1690 METIS |
38.0000 USD |
32.5200 USD |
38.0000 USD |
32.7600 USD |
| 2022-08-18 |
37.9900 USD |
5,352.2740 METIS |
38.9400 USD |
37.9200 USD |
39.2600 USD |
37.9900 USD |
| 2022-08-17 |
39.5900 USD |
17,532.7730 METIS |
38.8500 USD |
37.3000 USD |
46.1300 USD |
39.5900 USD |
| 2022-08-16 |
38.9000 USD |
9,813.5170 METIS |
40.6000 USD |
37.9200 USD |
41.5100 USD |
38.9000 USD |
| 2022-08-15 |
40.4000 USD |
11,018.2020 METIS |
43.2800 USD |
40.2100 USD |
45.1300 USD |
40.4000 USD |
| 2022-08-14 |
43.1500 USD |
7,793.6050 METIS |
48.2500 USD |
42.8000 USD |
48.7600 USD |
43.1500 USD |
| 2022-08-13 |
47.7400 USD |
7,200.4030 METIS |
48.9600 USD |
46.5300 USD |
49.4400 USD |
47.7400 USD |
| 2022-08-12 |
49.2100 USD |
5,529.7740 METIS |
45.0000 USD |
44.0300 USD |
49.2100 USD |
49.2100 USD |
| 2022-08-11 |
44.7700 USD |
14,567.9550 METIS |
47.2200 USD |
44.6800 USD |
50.1700 USD |
44.7700 USD |
| 2022-08-10 |
47.3000 USD |
11,441.5530 METIS |
42.6500 USD |
41.6200 USD |
47.9200 USD |
47.3000 USD |
| 2022-08-09 |
43.0400 USD |
10,349.6290 METIS |
45.7600 USD |
41.5100 USD |
46.3500 USD |
43.0400 USD |
| 2022-08-08 |
45.3800 USD |
9,094.6070 METIS |
44.3400 USD |
43.2300 USD |
47.6600 USD |
45.3800 USD |
| 2022-08-07 |
46.1800 USD |
7,911.4410 METIS |
41.9300 USD |
40.9900 USD |
46.3200 USD |
46.1800 USD |
| 2022-08-06 |
41.6100 USD |
10,345.8930 METIS |
47.3800 USD |
41.3900 USD |
47.9500 USD |
41.6100 USD |
| 2022-08-05 |
46.9400 USD |
20,809.5130 METIS |
46.0700 USD |
44.4000 USD |
50.0000 USD |
46.9400 USD |