Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
35.0454 USDT |
699.7825 METIS |
33.6400 USDT |
33.0300 USDT |
35.0200 USDT |
34.9700 USDT |
| 2025-01-24 |
35.0557 USDT |
4,206.6304 METIS |
34.2700 USDT |
33.2900 USDT |
37.1000 USDT |
33.9100 USDT |
| 2025-01-23 |
34.0500 USDT |
5,271.3749 METIS |
33.8200 USDT |
32.4000 USDT |
34.4300 USDT |
34.2800 USDT |
| 2025-01-22 |
34.9446 USDT |
4,235.9391 METIS |
34.7300 USDT |
33.7800 USDT |
36.1100 USDT |
34.1200 USDT |
| 2025-01-21 |
34.4366 USDT |
4,591.2629 METIS |
35.2900 USDT |
33.2500 USDT |
35.4000 USDT |
34.4300 USDT |
| 2025-01-20 |
37.6265 USDT |
2,212.4337 METIS |
36.3300 USDT |
34.7000 USDT |
40.1100 USDT |
36.8600 USDT |
| 2025-01-19 |
38.7513 USDT |
1,918.9094 METIS |
39.0300 USDT |
35.3400 USDT |
40.6500 USDT |
35.8500 USDT |
| 2025-01-18 |
39.7234 USDT |
2,736.6075 METIS |
41.9600 USDT |
37.9100 USDT |
42.8000 USDT |
39.0400 USDT |
| 2025-01-17 |
38.6496 USDT |
3,596.4402 METIS |
36.9000 USDT |
36.9000 USDT |
42.6900 USDT |
41.8200 USDT |
| 2025-01-16 |
37.3406 USDT |
3,164.8720 METIS |
38.2100 USDT |
35.9800 USDT |
38.4500 USDT |
37.1900 USDT |
| 2025-01-15 |
34.9688 USDT |
2,114.4120 METIS |
35.0600 USDT |
33.9000 USDT |
36.4700 USDT |
36.0300 USDT |
| 2025-01-14 |
34.4147 USDT |
2,229.3557 METIS |
34.0900 USDT |
33.7400 USDT |
35.4800 USDT |
34.9100 USDT |
| 2025-01-13 |
34.2257 USDT |
1,678.5123 METIS |
35.2400 USDT |
31.6700 USDT |
36.3100 USDT |
32.4600 USDT |
| 2025-01-12 |
36.0116 USDT |
2,246.6183 METIS |
35.9600 USDT |
35.4300 USDT |
36.4400 USDT |
35.6300 USDT |
| 2025-01-11 |
36.8076 USDT |
2,047.3704 METIS |
37.2600 USDT |
35.9600 USDT |
37.3800 USDT |
36.0000 USDT |
| 2025-01-10 |
37.8640 USDT |
2,403.9081 METIS |
37.2100 USDT |
36.6700 USDT |
39.0400 USDT |
37.2100 USDT |
| 2025-01-09 |
38.5646 USDT |
1,549.7333 METIS |
39.1200 USDT |
36.2000 USDT |
39.8300 USDT |
38.1200 USDT |
| 2025-01-08 |
42.3649 USDT |
1,158.8639 METIS |
42.8700 USDT |
39.7600 USDT |
43.4500 USDT |
40.2500 USDT |
| 2025-01-07 |
45.7457 USDT |
2,049.3176 METIS |
47.6800 USDT |
42.6600 USDT |
47.7900 USDT |
42.9500 USDT |
| 2025-01-06 |
47.2176 USDT |
1,488.7626 METIS |
47.5600 USDT |
46.5000 USDT |
48.1500 USDT |
48.0500 USDT |
| 2025-01-05 |
47.3792 USDT |
1,624.6724 METIS |
47.5700 USDT |
46.3700 USDT |
47.7700 USDT |
46.9600 USDT |
| 2025-01-04 |
47.4252 USDT |
2,264.0364 METIS |
47.1900 USDT |
46.6100 USDT |
48.4200 USDT |
47.7100 USDT |
| 2025-01-03 |
43.7913 USDT |
1,500.4337 METIS |
43.8000 USDT |
42.5900 USDT |
45.8900 USDT |
45.8000 USDT |
| 2025-01-02 |
43.7533 USDT |
1,905.0850 METIS |
42.8300 USDT |
42.7900 USDT |
44.8000 USDT |
44.2700 USDT |
| 2025-01-01 |
42.0515 USDT |
2,059.3775 METIS |
41.8600 USDT |
41.1200 USDT |
42.8000 USDT |
42.0600 USDT |
| 2024-12-31 |
43.1560 USDT |
2,478.5715 METIS |
43.1400 USDT |
42.2700 USDT |
44.5100 USDT |
42.4600 USDT |
| 2024-12-30 |
43.6109 USDT |
2,087.3724 METIS |
43.2600 USDT |
41.6900 USDT |
44.7900 USDT |
42.0600 USDT |
| 2024-12-29 |
45.2153 USDT |
2,003.0226 METIS |
45.3400 USDT |
44.4500 USDT |
45.7700 USDT |
44.4900 USDT |
| 2024-12-28 |
44.7723 USDT |
2,578.6292 METIS |
44.5600 USDT |
43.9700 USDT |
45.6100 USDT |
44.8300 USDT |
| 2024-12-27 |
44.0827 USDT |
1,845.8358 METIS |
43.2600 USDT |
43.1200 USDT |
46.2900 USDT |
45.5400 USDT |
| 2024-12-26 |
44.5675 USDT |
2,493.2095 METIS |
46.1200 USDT |
42.7000 USDT |
46.5400 USDT |
43.1500 USDT |
| 2024-12-25 |
46.6479 USDT |
1,743.8032 METIS |
46.9600 USDT |
45.6900 USDT |
47.5100 USDT |
46.1800 USDT |
| 2024-12-24 |
45.7482 USDT |
2,782.2436 METIS |
45.5600 USDT |
44.6000 USDT |
47.3800 USDT |
45.9500 USDT |
| 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 |