Crypto exchange Coinbase Pro

Market Metis (METIS) / USD

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