Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
24.9200 USD |
2,514.0580 METIS |
25.3900 USD |
24.5800 USD |
26.2500 USD |
24.9200 USD |
| 2023-03-29 |
25.5200 USD |
2,914.0650 METIS |
24.2600 USD |
24.2600 USD |
25.9200 USD |
25.5200 USD |
| 2023-03-28 |
24.2900 USD |
2,742.1240 METIS |
23.9100 USD |
23.4600 USD |
24.5900 USD |
24.2900 USD |
| 2023-03-27 |
23.5000 USD |
6,198.3060 METIS |
24.9500 USD |
22.7100 USD |
25.6400 USD |
23.5000 USD |
| 2023-03-26 |
25.1000 USD |
5,559.6350 METIS |
26.2200 USD |
24.4700 USD |
27.0600 USD |
25.1000 USD |
| 2023-03-25 |
26.1600 USD |
1,709.0970 METIS |
27.4700 USD |
25.8600 USD |
27.6000 USD |
26.1600 USD |
| 2023-03-24 |
27.1300 USD |
1,899.1950 METIS |
28.3700 USD |
26.8200 USD |
29.0000 USD |
27.1300 USD |
| 2023-03-23 |
28.6000 USD |
5,188.0450 METIS |
27.1500 USD |
26.6800 USD |
29.0000 USD |
28.6000 USD |
| 2023-03-22 |
27.0600 USD |
4,155.5010 METIS |
29.1000 USD |
26.0700 USD |
29.4100 USD |
27.0600 USD |
| 2023-03-21 |
28.7000 USD |
1,822.6950 METIS |
29.1500 USD |
28.0200 USD |
29.4200 USD |
28.7000 USD |
| 2023-03-20 |
28.9600 USD |
2,744.4230 METIS |
29.6700 USD |
28.4000 USD |
30.1200 USD |
28.9600 USD |
| 2023-03-19 |
30.1400 USD |
2,673.6210 METIS |
30.5400 USD |
29.6800 USD |
30.8200 USD |
30.1400 USD |
| 2023-03-18 |
30.3900 USD |
5,773.7730 METIS |
31.0700 USD |
30.0700 USD |
32.3200 USD |
30.3900 USD |
| 2023-03-17 |
31.0300 USD |
8,429.6790 METIS |
28.8100 USD |
28.5500 USD |
31.9800 USD |
31.0300 USD |
| 2023-03-16 |
28.6600 USD |
7,761.2730 METIS |
28.5100 USD |
26.0500 USD |
29.2000 USD |
28.6600 USD |
| 2023-03-15 |
28.1900 USD |
3,856.1820 METIS |
30.3900 USD |
27.4900 USD |
31.1300 USD |
28.1900 USD |
| 2023-03-14 |
30.5400 USD |
9,705.5430 METIS |
28.9700 USD |
28.7600 USD |
33.4100 USD |
30.5400 USD |
| 2023-03-13 |
29.5900 USD |
7,905.8300 METIS |
28.4300 USD |
26.8000 USD |
30.5300 USD |
29.5900 USD |
| 2023-03-12 |
28.3200 USD |
6,822.1510 METIS |
25.2600 USD |
24.2900 USD |
28.6600 USD |
28.3200 USD |
| 2023-03-11 |
25.0800 USD |
5,615.1500 METIS |
26.1100 USD |
23.8300 USD |
28.0000 USD |
25.0800 USD |
| 2023-03-10 |
26.3300 USD |
5,682.8100 METIS |
25.7100 USD |
24.4200 USD |
26.7800 USD |
26.3300 USD |
| 2023-03-09 |
26.0000 USD |
6,824.1330 METIS |
27.1500 USD |
25.9600 USD |
28.4700 USD |
26.0000 USD |
| 2023-03-08 |
27.1500 USD |
2,400.3680 METIS |
27.8100 USD |
26.8900 USD |
28.5000 USD |
27.1500 USD |
| 2023-03-07 |
27.3700 USD |
12,599.1190 METIS |
29.0600 USD |
26.9400 USD |
30.7600 USD |
27.3700 USD |
| 2023-03-06 |
29.0300 USD |
2,619.6500 METIS |
29.5600 USD |
28.6800 USD |
29.7300 USD |
29.0300 USD |
| 2023-03-05 |
29.6500 USD |
1,959.9540 METIS |
28.9400 USD |
28.9400 USD |
30.4900 USD |
29.6500 USD |
| 2023-03-04 |
29.5700 USD |
1,588.8030 METIS |
29.9300 USD |
29.2700 USD |
30.2300 USD |
29.5700 USD |
| 2023-03-03 |
29.9000 USD |
7,614.6110 METIS |
31.3300 USD |
29.5100 USD |
31.4500 USD |
29.9000 USD |
| 2023-03-02 |
31.1800 USD |
4,894.9760 METIS |
32.4800 USD |
30.5800 USD |
33.0600 USD |
31.1800 USD |
| 2023-03-01 |
32.2100 USD |
4,867.1010 METIS |
32.0800 USD |
31.7700 USD |
33.8000 USD |
32.2100 USD |
| 2023-02-28 |
31.9600 USD |
1,594.7840 METIS |
33.7000 USD |
31.8500 USD |
33.8700 USD |
31.9600 USD |
| 2023-02-27 |
33.7300 USD |
2,891.2630 METIS |
34.2600 USD |
32.8500 USD |
34.6400 USD |
33.7300 USD |
| 2023-02-26 |
34.5200 USD |
4,062.8390 METIS |
33.6700 USD |
33.1800 USD |
35.7100 USD |
34.5200 USD |
| 2023-02-25 |
33.4300 USD |
2,859.7260 METIS |
34.9000 USD |
32.8500 USD |
35.2700 USD |
33.4300 USD |
| 2023-02-24 |
34.3600 USD |
5,508.2130 METIS |
36.5500 USD |
33.2500 USD |
37.2800 USD |
34.3600 USD |
| 2023-02-23 |
36.4700 USD |
2,639.5010 METIS |
36.8200 USD |
35.8400 USD |
37.8600 USD |
36.4700 USD |
| 2023-02-22 |
36.2300 USD |
4,504.6820 METIS |
37.5100 USD |
34.4900 USD |
38.2200 USD |
36.2300 USD |
| 2023-02-21 |
36.9000 USD |
10,923.5320 METIS |
40.7100 USD |
36.1500 USD |
40.8700 USD |
36.9000 USD |
| 2023-02-20 |
40.2200 USD |
4,280.7310 METIS |
40.1100 USD |
39.5300 USD |
42.7800 USD |
40.2200 USD |
| 2023-02-19 |
40.1700 USD |
4,542.4340 METIS |
41.9600 USD |
39.3400 USD |
42.2000 USD |
40.1700 USD |
| 2023-02-18 |
41.6900 USD |
5,241.7580 METIS |
42.7900 USD |
40.7400 USD |
44.3400 USD |
41.6900 USD |
| 2023-02-17 |
42.3400 USD |
9,269.8320 METIS |
37.7700 USD |
37.6200 USD |
44.1700 USD |
42.3400 USD |
| 2023-02-16 |
39.8600 USD |
19,901.9060 METIS |
37.2700 USD |
37.0000 USD |
44.4900 USD |
39.8600 USD |
| 2023-02-15 |
37.3600 USD |
10,838.5530 METIS |
34.6200 USD |
34.4300 USD |
39.0000 USD |
37.3600 USD |
| 2023-02-14 |
35.0800 USD |
8,189.6540 METIS |
33.9800 USD |
32.3600 USD |
35.7600 USD |
35.0800 USD |
| 2023-02-13 |
33.8000 USD |
6,822.5500 METIS |
35.3600 USD |
30.3000 USD |
35.3600 USD |
33.8000 USD |
| 2023-02-12 |
35.3900 USD |
9,237.6770 METIS |
36.2900 USD |
34.7200 USD |
38.5300 USD |
35.3900 USD |
| 2023-02-11 |
36.3200 USD |
9,200.8560 METIS |
33.4500 USD |
33.1400 USD |
37.0000 USD |
36.3200 USD |
| 2023-02-10 |
33.4700 USD |
11,379.6030 METIS |
30.5800 USD |
30.4000 USD |
37.0500 USD |
33.4700 USD |
| 2023-02-09 |
29.9800 USD |
13,460.7210 METIS |
34.8900 USD |
29.1500 USD |
34.8900 USD |
29.9800 USD |