Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
42.8012 USDT |
1,679.7806 METIS |
42.3000 USDT |
41.2200 USDT |
44.0000 USDT |
43.1600 USDT |
| 2024-12-22 |
43.0864 USDT |
3,197.2203 METIS |
43.1800 USDT |
41.3900 USDT |
44.3000 USDT |
41.9800 USDT |
| 2024-12-21 |
44.8768 USDT |
3,075.5624 METIS |
45.2100 USDT |
42.4400 USDT |
47.8400 USDT |
43.1200 USDT |
| 2024-12-20 |
42.3348 USDT |
3,305.6102 METIS |
42.4400 USDT |
36.6800 USDT |
45.4900 USDT |
45.3800 USDT |
| 2024-12-19 |
46.2644 USDT |
3,011.2141 METIS |
48.7000 USDT |
41.0800 USDT |
49.1300 USDT |
43.0000 USDT |
| 2024-12-18 |
53.4127 USDT |
1,801.0557 METIS |
53.8400 USDT |
51.8100 USDT |
54.7000 USDT |
52.8300 USDT |
| 2024-12-17 |
56.2194 USDT |
1,327.9592 METIS |
56.6300 USDT |
53.6800 USDT |
57.1500 USDT |
54.0800 USDT |
| 2024-12-16 |
55.8171 USDT |
1,732.6847 METIS |
55.4200 USDT |
53.4900 USDT |
58.5500 USDT |
56.8100 USDT |
| 2024-12-15 |
52.9145 USDT |
1,919.9805 METIS |
52.6900 USDT |
51.0000 USDT |
55.0800 USDT |
54.8800 USDT |
| 2024-12-14 |
55.0289 USDT |
1,489.1238 METIS |
55.3500 USDT |
52.7100 USDT |
56.1800 USDT |
53.0000 USDT |
| 2024-12-13 |
55.9387 USDT |
1,422.8228 METIS |
56.5400 USDT |
54.3700 USDT |
57.2800 USDT |
54.9600 USDT |
| 2024-12-12 |
56.6489 USDT |
1,914.0586 METIS |
54.8900 USDT |
54.1800 USDT |
58.1100 USDT |
56.1100 USDT |
| 2024-12-11 |
50.8876 USDT |
1,622.4529 METIS |
50.5500 USDT |
48.7700 USDT |
55.7200 USDT |
55.3800 USDT |
| 2024-12-10 |
53.3568 USDT |
1,381.1500 METIS |
51.8600 USDT |
49.0700 USDT |
53.6800 USDT |
50.2100 USDT |
| 2024-12-09 |
61.8837 USDT |
1,536.2337 METIS |
65.6200 USDT |
58.4000 USDT |
65.6200 USDT |
58.9900 USDT |
| 2024-12-08 |
64.8039 USDT |
1,758.3401 METIS |
65.8700 USDT |
63.0300 USDT |
66.1400 USDT |
64.9200 USDT |
| 2024-12-07 |
66.5490 USDT |
1,285.2871 METIS |
66.7100 USDT |
65.0200 USDT |
66.9700 USDT |
65.6300 USDT |
| 2024-12-06 |
65.1364 USDT |
1,465.9412 METIS |
63.1900 USDT |
62.2400 USDT |
68.5100 USDT |
68.1700 USDT |
| 2024-12-05 |
65.5110 USDT |
1,267.1976 METIS |
65.7900 USDT |
62.0400 USDT |
66.9600 USDT |
65.5800 USDT |
| 2024-12-04 |
66.1945 USDT |
2,094.2414 METIS |
65.3900 USDT |
64.6200 USDT |
68.8000 USDT |
65.8700 USDT |
| 2024-12-03 |
61.7199 USDT |
2,204.7806 METIS |
61.3100 USDT |
58.0200 USDT |
64.5400 USDT |
63.7000 USDT |
| 2024-12-02 |
59.6960 USDT |
1,525.0558 METIS |
60.6400 USDT |
55.5700 USDT |
61.7600 USDT |
58.5300 USDT |
| 2024-12-01 |
60.9037 USDT |
2,029.9007 METIS |
62.2800 USDT |
59.4000 USDT |
62.4500 USDT |
60.2000 USDT |
| 2024-11-30 |
59.0484 USDT |
2,178.3016 METIS |
56.4400 USDT |
55.9600 USDT |
62.1300 USDT |
60.7900 USDT |
| 2024-11-29 |
56.7094 USDT |
2,964.2282 METIS |
57.7500 USDT |
55.6500 USDT |
58.2200 USDT |
56.3400 USDT |
| 2024-11-28 |
57.9912 USDT |
2,335.0894 METIS |
60.5500 USDT |
56.1400 USDT |
61.0100 USDT |
57.5300 USDT |
| 2024-11-27 |
53.5426 USDT |
2,104.2764 METIS |
51.6400 USDT |
51.0100 USDT |
57.5500 USDT |
56.8500 USDT |
| 2024-11-26 |
53.3822 USDT |
2,683.5483 METIS |
56.6200 USDT |
49.1400 USDT |
59.8700 USDT |
51.5500 USDT |
| 2024-11-25 |
56.4604 USDT |
2,269.2859 METIS |
57.7500 USDT |
54.2300 USDT |
60.4700 USDT |
58.6100 USDT |
| 2024-11-24 |
55.9783 USDT |
2,691.9175 METIS |
58.0600 USDT |
51.2800 USDT |
59.7900 USDT |
54.9800 USDT |
| 2024-11-23 |
51.9306 USDT |
3,306.5557 METIS |
49.7100 USDT |
49.0000 USDT |
58.9500 USDT |
58.0200 USDT |
| 2024-11-22 |
47.9851 USDT |
3,445.8327 METIS |
48.1000 USDT |
46.7100 USDT |
49.6300 USDT |
48.1200 USDT |
| 2024-11-21 |
44.0950 USDT |
3,058.7138 METIS |
41.8000 USDT |
40.5800 USDT |
52.8700 USDT |
48.8600 USDT |
| 2024-11-20 |
43.7558 USDT |
2,890.4954 METIS |
44.0600 USDT |
42.4100 USDT |
44.8000 USDT |
43.6100 USDT |
| 2024-11-19 |
45.3028 USDT |
3,500.8787 METIS |
46.4800 USDT |
43.4300 USDT |
47.6000 USDT |
43.4700 USDT |
| 2024-11-18 |
44.8494 USDT |
1,769.8876 METIS |
43.9000 USDT |
43.4900 USDT |
46.1500 USDT |
44.1000 USDT |
| 2024-11-17 |
46.0342 USDT |
2,467.9962 METIS |
46.9000 USDT |
43.8800 USDT |
48.3700 USDT |
44.3000 USDT |
| 2024-11-16 |
43.8652 USDT |
2,665.4086 METIS |
42.8100 USDT |
42.3700 USDT |
46.8200 USDT |
46.4400 USDT |
| 2024-11-15 |
41.7230 USDT |
3,812.3726 METIS |
42.0900 USDT |
40.1800 USDT |
42.9700 USDT |
42.5300 USDT |
| 2024-11-14 |
44.5308 USDT |
3,122.1770 METIS |
45.6800 USDT |
41.8000 USDT |
46.3200 USDT |
43.2800 USDT |
| 2024-11-13 |
47.3700 USDT |
1,618.8055 METIS |
49.7400 USDT |
44.1200 USDT |
50.1800 USDT |
47.5500 USDT |
| 2024-11-12 |
50.3630 USDT |
2,283.6833 METIS |
51.9400 USDT |
47.5200 USDT |
54.8500 USDT |
49.4900 USDT |
| 2024-11-11 |
50.7694 USDT |
2,442.3400 METIS |
50.5000 USDT |
48.9800 USDT |
52.5900 USDT |
51.2600 USDT |
| 2024-11-10 |
48.9413 USDT |
1,255.7003 METIS |
49.5300 USDT |
48.2200 USDT |
52.5600 USDT |
50.2200 USDT |
| 2024-11-09 |
46.0312 USDT |
1,957.8239 METIS |
45.9700 USDT |
44.4200 USDT |
48.0400 USDT |
47.4700 USDT |
| 2024-11-08 |
44.7644 USDT |
2,390.3049 METIS |
44.6800 USDT |
43.9800 USDT |
46.5500 USDT |
44.8700 USDT |
| 2024-11-07 |
43.9075 USDT |
2,486.4879 METIS |
43.7200 USDT |
43.0100 USDT |
46.0800 USDT |
44.1900 USDT |
| 2024-11-06 |
39.1415 USDT |
2,116.5359 METIS |
36.7900 USDT |
36.7400 USDT |
43.0000 USDT |
42.5200 USDT |
| 2024-11-05 |
36.0477 USDT |
3,610.2395 METIS |
35.4400 USDT |
35.1500 USDT |
37.6400 USDT |
36.8000 USDT |
| 2024-11-04 |
36.3088 USDT |
3,435.4063 METIS |
36.4300 USDT |
35.1900 USDT |
37.2400 USDT |
35.4600 USDT |