Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
49.6873 USDT |
2,177.9301 METIS |
49.7100 USDT |
49.0000 USDT |
53.9400 USDT |
53.7500 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 |
| 2024-11-03 |
36.8599 USDT |
3,688.5652 METIS |
38.1000 USDT |
34.7400 USDT |
38.6100 USDT |
36.5400 USDT |
| 2024-11-02 |
39.4379 USDT |
3,530.0131 METIS |
40.5500 USDT |
37.7600 USDT |
40.8300 USDT |
38.2700 USDT |
| 2024-11-01 |
40.4768 USDT |
2,932.7609 METIS |
40.7600 USDT |
39.3400 USDT |
41.8200 USDT |
39.7100 USDT |
| 2024-10-31 |
43.6630 USDT |
2,152.5013 METIS |
44.3500 USDT |
41.4300 USDT |
44.5400 USDT |
41.7200 USDT |
| 2024-10-30 |
44.6989 USDT |
2,526.4005 METIS |
45.1400 USDT |
43.7600 USDT |
45.9300 USDT |
44.0500 USDT |
| 2024-10-29 |
43.0255 USDT |
3,091.6877 METIS |
39.8900 USDT |
39.8100 USDT |
46.2200 USDT |
45.2100 USDT |
| 2024-10-28 |
38.8021 USDT |
3,987.4550 METIS |
38.8400 USDT |
37.6100 USDT |
40.7500 USDT |
40.2200 USDT |
| 2024-10-27 |
38.0367 USDT |
3,681.2294 METIS |
37.8700 USDT |
37.4300 USDT |
39.1000 USDT |
38.5400 USDT |
| 2024-10-26 |
38.1166 USDT |
4,371.1202 METIS |
37.6800 USDT |
37.1000 USDT |
38.9700 USDT |
38.0400 USDT |
| 2024-10-25 |
42.3731 USDT |
3,437.0395 METIS |
43.1300 USDT |
39.3100 USDT |
44.0300 USDT |
39.7000 USDT |
| 2024-10-24 |
43.2277 USDT |
3,360.9225 METIS |
42.3300 USDT |
42.2000 USDT |
45.3500 USDT |
42.8300 USDT |
| 2024-10-23 |
43.8750 USDT |
3,305.9942 METIS |
45.5100 USDT |
40.7900 USDT |
45.6400 USDT |
42.1600 USDT |
| 2024-10-22 |
43.9189 USDT |
3,232.6295 METIS |
44.0300 USDT |
42.6400 USDT |
44.8100 USDT |
44.3100 USDT |
| 2024-10-21 |
44.6387 USDT |
1,826.5632 METIS |
45.2500 USDT |
43.4400 USDT |
45.8600 USDT |
44.1700 USDT |
| 2024-10-20 |
43.7673 USDT |
2,995.7929 METIS |
43.5500 USDT |
42.8500 USDT |
45.7400 USDT |
44.7300 USDT |
| 2024-10-19 |
45.3660 USDT |
3,175.1134 METIS |
45.3100 USDT |
42.7100 USDT |
47.3500 USDT |
43.3600 USDT |
| 2024-10-18 |
42.7232 USDT |
2,679.3563 METIS |
43.0800 USDT |
41.9400 USDT |
46.3600 USDT |
46.2600 USDT |
| 2024-10-17 |
42.3661 USDT |
3,523.8167 METIS |
42.7500 USDT |
40.3000 USDT |
44.3900 USDT |
40.9900 USDT |
| 2024-10-16 |
43.3251 USDT |
2,662.9285 METIS |
43.7500 USDT |
42.1500 USDT |
45.5000 USDT |
42.7800 USDT |
| 2024-10-15 |
39.8306 USDT |
3,980.9634 METIS |
38.6900 USDT |
37.7400 USDT |
44.7000 USDT |
43.6400 USDT |
| 2024-10-14 |
34.2825 USDT |
2,928.2695 METIS |
33.4600 USDT |
33.1700 USDT |
37.0000 USDT |
36.8500 USDT |
| 2024-10-13 |
33.7061 USDT |
3,784.6912 METIS |
34.0900 USDT |
32.6100 USDT |
34.2300 USDT |
33.2100 USDT |
| 2024-10-12 |
34.0885 USDT |
4,615.0786 METIS |
33.5800 USDT |
33.4100 USDT |
34.8300 USDT |
34.2700 USDT |
| 2024-10-11 |
32.3627 USDT |
4,434.5885 METIS |
31.3100 USDT |
31.0500 USDT |
34.5200 USDT |
33.9900 USDT |
| 2024-10-10 |
31.0210 USDT |
4,977.9157 METIS |
31.1800 USDT |
29.8100 USDT |
31.6000 USDT |
30.6000 USDT |
| 2024-10-09 |
32.7567 USDT |
4,736.0823 METIS |
33.2100 USDT |
30.8200 USDT |
33.7700 USDT |
30.8200 USDT |
| 2024-10-08 |
35.0272 USDT |
3,075.9334 METIS |
34.8800 USDT |
33.9300 USDT |
35.4700 USDT |
33.9400 USDT |
| 2024-10-07 |
35.6615 USDT |
4,691.2025 METIS |
35.4900 USDT |
34.8100 USDT |
36.5500 USDT |
35.0100 USDT |
| 2024-10-06 |
34.2918 USDT |
4,755.4094 METIS |
33.9800 USDT |
33.5600 USDT |
35.8400 USDT |
35.0700 USDT |
| 2024-10-05 |
34.2251 USDT |
4,001.1179 METIS |
34.2400 USDT |
33.6900 USDT |
34.5500 USDT |
33.6900 USDT |