Identifier on Coinbase Pro: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
86.6300 USD |
29,726.9390 METIS |
76.4600 USD |
75.9200 USD |
89.3500 USD |
86.6300 USD |
| 2024-02-05 |
76.4000 USD |
15,650.7230 METIS |
72.5700 USD |
71.5000 USD |
79.3500 USD |
76.4000 USD |
| 2024-02-04 |
73.4900 USD |
23,725.7190 METIS |
75.4500 USD |
71.2200 USD |
76.1900 USD |
73.4900 USD |
| 2024-02-03 |
75.4400 USD |
14,049.6730 METIS |
78.6700 USD |
74.7500 USD |
79.2500 USD |
75.4400 USD |
| 2024-02-02 |
78.4200 USD |
18,632.9480 METIS |
77.2100 USD |
76.4200 USD |
81.0000 USD |
78.4200 USD |
| 2024-02-01 |
76.3600 USD |
24,041.4920 METIS |
80.6300 USD |
75.8700 USD |
81.4600 USD |
76.3600 USD |
| 2024-01-31 |
81.0400 USD |
24,656.0340 METIS |
86.3700 USD |
78.7200 USD |
86.8300 USD |
81.0400 USD |
| 2024-01-30 |
87.5700 USD |
24,253.6360 METIS |
89.6200 USD |
83.9400 USD |
91.7200 USD |
87.5700 USD |
| 2024-01-29 |
89.2400 USD |
20,792.0150 METIS |
83.1600 USD |
81.4700 USD |
89.2600 USD |
89.2400 USD |
| 2024-01-28 |
83.6300 USD |
13,481.6240 METIS |
86.3500 USD |
82.9200 USD |
89.6500 USD |
83.6300 USD |
| 2024-01-27 |
86.0800 USD |
11,755.8780 METIS |
86.7700 USD |
85.0000 USD |
89.5700 USD |
86.0800 USD |
| 2024-01-26 |
87.5800 USD |
32,531.7690 METIS |
78.8400 USD |
77.6000 USD |
92.4000 USD |
87.5800 USD |
| 2024-01-25 |
78.7400 USD |
29,979.8800 METIS |
83.3000 USD |
75.3000 USD |
83.7000 USD |
78.7400 USD |
| 2024-01-24 |
82.4300 USD |
28,931.9510 METIS |
82.8900 USD |
79.2800 USD |
85.9100 USD |
82.4300 USD |
| 2024-01-23 |
82.1000 USD |
47,652.9460 METIS |
85.0300 USD |
74.9000 USD |
87.3700 USD |
82.1000 USD |
| 2024-01-22 |
85.0900 USD |
38,969.9420 METIS |
86.9200 USD |
80.3500 USD |
88.3300 USD |
85.0900 USD |
| 2024-01-21 |
86.3500 USD |
26,909.5130 METIS |
90.0800 USD |
86.2000 USD |
95.2500 USD |
86.3500 USD |
| 2024-01-20 |
90.0600 USD |
25,399.3510 METIS |
97.7600 USD |
88.6500 USD |
98.0000 USD |
90.0600 USD |
| 2024-01-19 |
98.4800 USD |
74,736.2790 METIS |
96.8700 USD |
82.8300 USD |
100.7100 USD |
98.4800 USD |
| 2024-01-18 |
97.5400 USD |
63,442.5260 METIS |
108.8700 USD |
92.1800 USD |
109.5500 USD |
97.5400 USD |
| 2024-01-17 |
108.8200 USD |
53,818.5950 METIS |
121.5000 USD |
104.7400 USD |
122.1200 USD |
108.8200 USD |
| 2024-01-16 |
120.7700 USD |
24,503.6150 METIS |
122.7600 USD |
115.7200 USD |
123.6600 USD |
120.7700 USD |
| 2024-01-15 |
122.3400 USD |
63,289.4580 METIS |
114.6000 USD |
114.3000 USD |
134.9400 USD |
122.3400 USD |
| 2024-01-14 |
119.9600 USD |
72,514.9600 METIS |
106.6400 USD |
103.3200 USD |
127.5000 USD |
119.9600 USD |
| 2024-01-13 |
106.5500 USD |
37,808.3200 METIS |
108.9000 USD |
100.0100 USD |
110.1800 USD |
106.5500 USD |
| 2024-01-12 |
107.8400 USD |
103,964.9110 METIS |
107.8700 USD |
99.1900 USD |
117.7500 USD |
107.8400 USD |
| 2024-01-11 |
109.2300 USD |
94,622.0140 METIS |
98.3000 USD |
91.8500 USD |
114.2500 USD |
109.2300 USD |
| 2024-01-10 |
99.3500 USD |
63,065.1450 METIS |
85.4700 USD |
78.6300 USD |
103.8000 USD |
99.3500 USD |
| 2024-01-09 |
84.8000 USD |
26,108.3050 METIS |
84.9100 USD |
76.6900 USD |
85.9000 USD |
84.8000 USD |
| 2024-01-08 |
85.8700 USD |
52,105.1930 METIS |
73.3100 USD |
71.0600 USD |
90.8800 USD |
85.8700 USD |
| 2024-01-07 |
75.9500 USD |
19,599.8700 METIS |
80.3800 USD |
75.8300 USD |
83.0100 USD |
75.9500 USD |
| 2024-01-06 |
80.0900 USD |
42,969.7580 METIS |
89.9200 USD |
77.0000 USD |
90.7700 USD |
80.0900 USD |
| 2024-01-05 |
90.5100 USD |
38,832.9370 METIS |
98.3400 USD |
86.1800 USD |
98.4000 USD |
90.5100 USD |
| 2024-01-04 |
98.1300 USD |
33,208.3730 METIS |
84.1300 USD |
84.0000 USD |
99.0000 USD |
98.1300 USD |
| 2024-01-03 |
83.8300 USD |
48,278.0490 METIS |
89.5600 USD |
71.5300 USD |
96.2000 USD |
83.8300 USD |
| 2024-01-02 |
89.0000 USD |
49,069.2870 METIS |
93.4800 USD |
86.1700 USD |
102.0000 USD |
89.0000 USD |
| 2024-01-01 |
91.5500 USD |
56,332.5130 METIS |
73.9700 USD |
70.5000 USD |
93.9800 USD |
91.5500 USD |
| 2023-12-31 |
76.4200 USD |
25,729.1260 METIS |
82.9400 USD |
75.0000 USD |
87.0000 USD |
76.4200 USD |
| 2023-12-30 |
81.6700 USD |
33,182.7470 METIS |
84.6200 USD |
75.0000 USD |
89.6000 USD |
81.6700 USD |
| 2023-12-29 |
82.9300 USD |
36,523.9350 METIS |
85.7000 USD |
80.1700 USD |
90.0100 USD |
82.9300 USD |
| 2023-12-28 |
84.0000 USD |
97,414.2220 METIS |
93.0100 USD |
75.0000 USD |
96.0000 USD |
84.0000 USD |
| 2023-12-27 |
88.4500 USD |
121,349.2670 METIS |
77.5600 USD |
71.0000 USD |
98.0000 USD |
88.4500 USD |
| 2023-12-26 |
77.7700 USD |
140,221.9700 METIS |
69.2900 USD |
65.0400 USD |
84.5000 USD |
77.7700 USD |
| 2023-12-25 |
69.7300 USD |
121,858.2690 METIS |
45.8400 USD |
44.4700 USD |
75.0000 USD |
69.7300 USD |
| 2023-12-24 |
44.7700 USD |
33,594.4020 METIS |
35.7800 USD |
35.3900 USD |
49.5000 USD |
44.7700 USD |
| 2023-12-23 |
37.4000 USD |
21,305.4010 METIS |
39.9900 USD |
35.3700 USD |
42.1600 USD |
37.4000 USD |
| 2023-12-22 |
39.5500 USD |
44,750.3340 METIS |
31.8900 USD |
31.0600 USD |
42.0600 USD |
39.5500 USD |
| 2023-12-21 |
31.4100 USD |
24,569.4760 METIS |
27.5900 USD |
27.3000 USD |
33.5000 USD |
31.4100 USD |
| 2023-12-20 |
27.6700 USD |
7,346.6840 METIS |
25.8300 USD |
25.5200 USD |
28.1400 USD |
27.6700 USD |
| 2023-12-19 |
25.5500 USD |
13,259.5870 METIS |
27.5800 USD |
25.0000 USD |
29.1900 USD |
25.5500 USD |