Crypto exchange Coinbase Pro

Market Metis (METIS) / USD

Identifier on Coinbase Pro: METIS-USD
Date Price Volume Open Low High Close
2024-12-01 61.2500 USD 31,424.4470 METIS 63.3600 USD 59.9200 USD 63.4600 USD 61.2500 USD
2024-11-30 63.3500 USD 41,498.6910 METIS 57.0300 USD 56.5600 USD 65.4700 USD 63.3500 USD
2024-11-29 56.9700 USD 25,263.9610 METIS 58.3200 USD 56.1100 USD 58.8800 USD 56.9700 USD
2024-11-28 58.3100 USD 38,037.3980 METIS 61.2700 USD 56.6900 USD 61.8100 USD 58.3100 USD
2024-11-27 61.2800 USD 55,933.8550 METIS 52.2200 USD 51.4700 USD 62.1600 USD 61.2800 USD
2024-11-26 52.2700 USD 87,905.8900 METIS 57.3400 USD 49.5300 USD 61.9400 USD 52.2700 USD
2024-11-25 57.3400 USD 64,407.4100 METIS 58.4600 USD 54.4000 USD 61.1500 USD 57.3400 USD
2024-11-24 58.4500 USD 42,985.5280 METIS 58.7300 USD 51.7400 USD 60.8700 USD 58.4500 USD
2024-11-23 58.8000 USD 59,378.1880 METIS 50.3000 USD 49.5600 USD 60.7000 USD 58.8000 USD
2024-11-22 50.3500 USD 34,373.5840 METIS 49.2600 USD 47.2200 USD 50.3700 USD 50.3500 USD
2024-11-21 49.2600 USD 68,963.4380 METIS 42.1800 USD 41.0300 USD 54.0000 USD 49.2600 USD
2024-11-20 42.3200 USD 21,391.0440 METIS 44.5400 USD 40.8600 USD 45.3200 USD 42.3200 USD
2024-11-19 44.6000 USD 21,873.9270 METIS 46.9700 USD 43.2500 USD 48.4100 USD 44.6000 USD
2024-11-18 47.0200 USD 30,706.6970 METIS 44.2500 USD 43.9800 USD 47.3000 USD 47.0200 USD
2024-11-17 44.3100 USD 24,230.3830 METIS 47.3000 USD 43.5500 USD 49.0700 USD 44.3100 USD
2024-11-16 47.2400 USD 31,108.1070 METIS 43.3200 USD 42.7500 USD 47.8200 USD 47.2400 USD
2024-11-15 43.3100 USD 40,514.0390 METIS 42.4900 USD 39.4800 USD 43.5800 USD 43.3100 USD
2024-11-14 42.5000 USD 18,666.4830 METIS 46.2200 USD 41.6900 USD 46.9100 USD 42.5000 USD
2024-11-13 46.2000 USD 30,956.0690 METIS 50.2100 USD 44.6400 USD 50.6800 USD 46.2000 USD
2024-11-12 50.3400 USD 43,169.1550 METIS 52.6100 USD 47.4100 USD 55.5300 USD 50.3400 USD
2024-11-11 52.5600 USD 24,540.8960 METIS 51.1700 USD 49.5000 USD 53.2200 USD 52.5600 USD
2024-11-10 51.1200 USD 28,545.1800 METIS 50.0000 USD 48.0000 USD 53.4300 USD 51.1200 USD
2024-11-09 50.0300 USD 23,950.7670 METIS 46.3400 USD 44.9100 USD 50.5000 USD 50.0300 USD
2024-11-08 46.4100 USD 14,400.4410 METIS 45.1400 USD 44.4500 USD 48.3700 USD 46.4100 USD
2024-11-07 45.0300 USD 16,514.2280 METIS 44.2400 USD 43.0000 USD 46.5900 USD 45.0300 USD
2024-11-06 44.1400 USD 19,573.2850 METIS 37.1900 USD 37.1900 USD 44.3700 USD 44.1400 USD
2024-11-05 37.2000 USD 9,482.2310 METIS 35.7400 USD 35.5000 USD 38.0000 USD 37.2000 USD
2024-11-04 35.7100 USD 6,390.2270 METIS 36.7500 USD 34.6000 USD 37.5500 USD 35.7100 USD
2024-11-03 36.8000 USD 14,005.4760 METIS 38.4900 USD 35.1000 USD 38.9800 USD 36.8000 USD
2024-11-02 38.2800 USD 7,509.8770 METIS 40.9400 USD 38.1100 USD 41.2100 USD 38.2800 USD
2024-11-01 40.8600 USD 4,881.7510 METIS 41.1400 USD 39.6900 USD 42.1700 USD 40.8600 USD
2024-10-31 41.1600 USD 9,900.2560 METIS 44.9100 USD 40.4600 USD 45.0000 USD 41.1600 USD
2024-10-30 44.9400 USD 14,233.6350 METIS 45.6400 USD 44.1300 USD 47.2200 USD 44.9400 USD
2024-10-29 45.6300 USD 22,567.9400 METIS 40.3000 USD 40.2500 USD 46.6900 USD 45.6300 USD
2024-10-28 40.3400 USD 8,769.1260 METIS 39.3800 USD 37.6800 USD 41.3800 USD 40.3400 USD
2024-10-27 39.4000 USD 6,310.7850 METIS 38.1400 USD 37.8100 USD 39.6700 USD 39.4000 USD
2024-10-26 38.1400 USD 6,574.2960 METIS 38.0200 USD 37.2500 USD 39.5200 USD 38.1400 USD
2024-10-25 38.0300 USD 14,486.1670 METIS 43.5900 USD 36.2300 USD 44.7500 USD 38.0300 USD
2024-10-24 43.5600 USD 7,153.3770 METIS 42.7900 USD 42.6100 USD 45.7100 USD 43.5600 USD
2024-10-23 42.8400 USD 9,640.4580 METIS 46.0900 USD 40.9900 USD 46.1000 USD 42.8400 USD
2024-10-22 45.9900 USD 10,534.8150 METIS 44.4900 USD 43.0500 USD 46.7000 USD 45.9900 USD
2024-10-21 44.4700 USD 12,269.1170 METIS 45.6900 USD 43.8000 USD 46.3100 USD 44.4700 USD
2024-10-20 45.7200 USD 15,145.9360 METIS 43.9900 USD 43.2800 USD 46.1500 USD 45.7200 USD
2024-10-19 43.9800 USD 8,374.3280 METIS 45.7400 USD 43.1000 USD 47.8400 USD 43.9800 USD
2024-10-18 45.7200 USD 11,526.3760 METIS 43.4600 USD 42.3700 USD 48.2300 USD 45.7200 USD
2024-10-17 43.5400 USD 13,103.8790 METIS 43.2100 USD 40.6900 USD 45.1700 USD 43.5400 USD
2024-10-16 43.1900 USD 19,725.9700 METIS 44.1000 USD 42.5400 USD 45.9900 USD 43.1900 USD
2024-10-15 44.0900 USD 39,008.2990 METIS 39.1200 USD 38.0300 USD 45.4100 USD 44.0900 USD
2024-10-14 39.0600 USD 18,242.1460 METIS 33.7900 USD 33.5400 USD 39.4200 USD 39.0600 USD
2024-10-13 33.7800 USD 4,866.4350 METIS 34.4700 USD 32.9400 USD 34.5300 USD 33.7800 USD