Identifier on Coinbase Pro: METIS-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-05 |
35.9900 USD |
31,010.7850 METIS |
39.0000 USD |
33.5500 USD |
39.0300 USD |
35.9900 USD |
2024-07-04 |
40.6400 USD |
12,458.1020 METIS |
45.7300 USD |
40.0400 USD |
45.7900 USD |
40.6400 USD |
2024-07-03 |
45.8300 USD |
6,446.9540 METIS |
48.4800 USD |
45.0300 USD |
49.0300 USD |
45.8300 USD |
2024-07-02 |
48.0200 USD |
5,453.3160 METIS |
47.5900 USD |
47.4200 USD |
48.5700 USD |
48.0200 USD |
2024-07-01 |
47.5900 USD |
9,578.3630 METIS |
48.0000 USD |
47.4000 USD |
49.5200 USD |
47.5900 USD |
2024-06-30 |
48.2300 USD |
2,161.0050 METIS |
46.1800 USD |
45.8600 USD |
48.3200 USD |
48.2300 USD |
2024-06-29 |
46.4500 USD |
2,187.6700 METIS |
47.1700 USD |
46.2000 USD |
47.8400 USD |
46.4500 USD |
2024-06-28 |
47.1500 USD |
4,753.1030 METIS |
48.8700 USD |
47.1200 USD |
49.9200 USD |
47.1500 USD |
2024-06-27 |
48.8300 USD |
11,449.0460 METIS |
48.1900 USD |
47.0300 USD |
49.8600 USD |
48.8300 USD |
2024-06-26 |
48.3200 USD |
5,693.1510 METIS |
49.5600 USD |
47.4700 USD |
50.6000 USD |
48.3200 USD |
2024-06-25 |
50.0300 USD |
6,479.1310 METIS |
47.3500 USD |
47.1200 USD |
51.3800 USD |
50.0300 USD |
2024-06-24 |
47.4400 USD |
12,169.8280 METIS |
47.3000 USD |
44.2000 USD |
47.5100 USD |
47.4400 USD |
2024-06-23 |
47.1800 USD |
2,448.9290 METIS |
48.8500 USD |
47.0000 USD |
49.9100 USD |
47.1800 USD |
2024-06-22 |
48.9000 USD |
5,826.7130 METIS |
49.9600 USD |
48.6300 USD |
49.9600 USD |
48.9000 USD |
2024-06-21 |
50.0200 USD |
7,120.5740 METIS |
50.7000 USD |
49.5600 USD |
52.0000 USD |
50.0200 USD |
2024-06-20 |
50.6000 USD |
8,556.0700 METIS |
52.9600 USD |
50.2900 USD |
54.3300 USD |
50.6000 USD |
2024-06-19 |
52.8200 USD |
6,712.0290 METIS |
52.9700 USD |
51.8700 USD |
55.6200 USD |
52.8200 USD |
2024-06-18 |
52.5600 USD |
15,101.0500 METIS |
57.0700 USD |
50.5900 USD |
57.0700 USD |
52.5600 USD |
2024-06-17 |
56.8600 USD |
9,627.8140 METIS |
60.3700 USD |
55.5600 USD |
60.9100 USD |
56.8600 USD |
2024-06-16 |
60.4600 USD |
3,494.8340 METIS |
60.4500 USD |
59.4600 USD |
61.4600 USD |
60.4600 USD |
2024-06-15 |
60.7100 USD |
3,043.5240 METIS |
58.7800 USD |
58.4500 USD |
61.1100 USD |
60.7100 USD |
2024-06-14 |
58.7600 USD |
8,147.7650 METIS |
60.2200 USD |
56.6200 USD |
61.3400 USD |
58.7600 USD |
2024-06-13 |
59.8600 USD |
8,221.3850 METIS |
60.8800 USD |
59.2000 USD |
62.8800 USD |
59.8600 USD |
2024-06-12 |
60.8500 USD |
6,793.4140 METIS |
59.7200 USD |
58.6300 USD |
63.1900 USD |
60.8500 USD |
2024-06-11 |
59.7300 USD |
8,781.5810 METIS |
63.8800 USD |
58.2200 USD |
64.1500 USD |
59.7300 USD |
2024-06-10 |
64.4000 USD |
3,431.1490 METIS |
66.6100 USD |
64.0000 USD |
66.7500 USD |
64.4000 USD |
2024-06-09 |
66.9600 USD |
2,176.5420 METIS |
66.5700 USD |
66.0400 USD |
67.3700 USD |
66.9600 USD |
2024-06-08 |
66.6400 USD |
4,917.5730 METIS |
68.9500 USD |
66.0800 USD |
69.9700 USD |
66.6400 USD |
2024-06-07 |
69.2400 USD |
11,298.9880 METIS |
75.6300 USD |
64.5800 USD |
76.5100 USD |
69.2400 USD |
2024-06-06 |
75.7600 USD |
7,876.5760 METIS |
78.4900 USD |
75.5800 USD |
79.8400 USD |
75.7600 USD |
2024-06-05 |
78.3100 USD |
5,430.9110 METIS |
76.6300 USD |
76.3800 USD |
79.8000 USD |
78.3100 USD |
2024-06-04 |
76.4500 USD |
6,174.8610 METIS |
75.3300 USD |
72.4000 USD |
76.6200 USD |
76.4500 USD |
2024-06-03 |
75.6100 USD |
4,836.0760 METIS |
76.3700 USD |
75.4500 USD |
78.2500 USD |
75.6100 USD |
2024-06-02 |
76.4900 USD |
2,652.0650 METIS |
77.5100 USD |
75.2300 USD |
78.4600 USD |
76.4900 USD |
2024-06-01 |
77.4600 USD |
5,367.9620 METIS |
76.9500 USD |
76.8700 USD |
80.0000 USD |
77.4600 USD |
2024-05-31 |
78.1100 USD |
13,740.8730 METIS |
76.5400 USD |
75.0400 USD |
79.8200 USD |
78.1100 USD |
2024-05-30 |
76.6400 USD |
15,683.9120 METIS |
74.8200 USD |
74.7500 USD |
80.1100 USD |
76.6400 USD |
2024-05-29 |
74.9300 USD |
4,985.0780 METIS |
76.2000 USD |
73.9000 USD |
77.4800 USD |
74.9300 USD |
2024-05-28 |
76.4700 USD |
9,251.4560 METIS |
78.6000 USD |
75.7000 USD |
78.8500 USD |
76.4700 USD |
2024-05-27 |
78.9400 USD |
14,133.1210 METIS |
80.1700 USD |
77.8800 USD |
84.6500 USD |
78.9400 USD |
2024-05-26 |
80.4200 USD |
25,468.4870 METIS |
75.3200 USD |
75.1200 USD |
83.9200 USD |
80.4200 USD |
2024-05-25 |
75.4500 USD |
6,767.2100 METIS |
73.8200 USD |
73.5000 USD |
76.5500 USD |
75.4500 USD |
2024-05-24 |
74.0400 USD |
19,919.9160 METIS |
78.4700 USD |
72.0300 USD |
80.6700 USD |
74.0400 USD |
2024-05-23 |
78.8100 USD |
42,751.6490 METIS |
75.9900 USD |
74.5000 USD |
84.3600 USD |
78.8100 USD |
2024-05-22 |
75.4600 USD |
24,021.9310 METIS |
79.8600 USD |
73.4800 USD |
80.2000 USD |
75.4600 USD |
2024-05-21 |
80.4700 USD |
51,528.9060 METIS |
79.1800 USD |
73.2900 USD |
83.5700 USD |
80.4700 USD |
2024-05-20 |
73.1500 USD |
13,923.7530 METIS |
59.3000 USD |
58.2300 USD |
73.5800 USD |
73.1500 USD |
2024-05-19 |
59.2900 USD |
3,162.6750 METIS |
61.1600 USD |
58.5100 USD |
62.2300 USD |
59.2900 USD |
2024-05-18 |
61.1200 USD |
2,611.2530 METIS |
61.1800 USD |
60.9900 USD |
63.2100 USD |
61.1200 USD |
2024-05-17 |
61.4100 USD |
3,847.6360 METIS |
57.9900 USD |
57.4200 USD |
62.7400 USD |
61.4100 USD |