Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-12 |
45.8506 USDT |
2,276.2452 METIS |
44.8000 USDT |
44.3900 USDT |
48.7200 USDT |
48.3000 USDT |
| 2022-08-11 |
48.1591 USDT |
3,900.2205 METIS |
47.5100 USDT |
45.3600 USDT |
50.3400 USDT |
45.3900 USDT |
| 2022-08-10 |
44.5447 USDT |
4,786.0516 METIS |
42.9700 USDT |
41.9800 USDT |
47.4500 USDT |
47.1600 USDT |
| 2022-08-09 |
43.8829 USDT |
3,155.5308 METIS |
45.8700 USDT |
41.8600 USDT |
46.1000 USDT |
42.5600 USDT |
| 2022-08-08 |
45.8587 USDT |
4,504.7199 METIS |
44.7300 USDT |
42.9000 USDT |
48.0400 USDT |
46.6800 USDT |
| 2022-08-07 |
44.1221 USDT |
3,409.2660 METIS |
41.6600 USDT |
41.2600 USDT |
46.5200 USDT |
45.3600 USDT |
| 2022-08-06 |
45.8113 USDT |
5,386.1485 METIS |
48.1000 USDT |
43.4200 USDT |
48.3100 USDT |
43.8500 USDT |
| 2022-08-05 |
46.3248 USDT |
6,213.3103 METIS |
45.5700 USDT |
45.0000 USDT |
49.9500 USDT |
46.9400 USDT |
| 2022-08-04 |
42.8975 USDT |
11,721.0080 METIS |
35.5200 USDT |
35.3900 USDT |
48.2500 USDT |
45.2500 USDT |
| 2022-08-03 |
34.5542 USDT |
3,947.2491 METIS |
33.5600 USDT |
32.7800 USDT |
37.7600 USDT |
36.9100 USDT |
| 2022-08-02 |
33.0466 USDT |
4,160.4536 METIS |
33.8300 USDT |
31.9000 USDT |
34.3700 USDT |
34.0100 USDT |
| 2022-08-01 |
34.0081 USDT |
3,049.3346 METIS |
34.4500 USDT |
32.8700 USDT |
34.4800 USDT |
33.7000 USDT |
| 2022-07-31 |
35.2794 USDT |
2,804.6763 METIS |
34.5900 USDT |
34.4000 USDT |
36.0100 USDT |
35.4500 USDT |
| 2022-07-30 |
36.6670 USDT |
4,178.4913 METIS |
36.8600 USDT |
35.6000 USDT |
38.1300 USDT |
35.8500 USDT |
| 2022-07-29 |
36.9637 USDT |
8,291.4430 METIS |
36.2800 USDT |
33.9600 USDT |
39.6400 USDT |
35.9400 USDT |
| 2022-07-28 |
35.2621 USDT |
10,565.3586 METIS |
34.1500 USDT |
32.6700 USDT |
38.4900 USDT |
37.2500 USDT |
| 2022-07-27 |
30.3088 USDT |
7,123.7788 METIS |
27.9400 USDT |
27.9100 USDT |
35.0900 USDT |
34.4400 USDT |
| 2022-07-26 |
26.8883 USDT |
5,920.8668 METIS |
27.7300 USDT |
26.0100 USDT |
27.8200 USDT |
26.7800 USDT |
| 2022-07-25 |
29.6286 USDT |
4,484.0545 METIS |
30.5900 USDT |
27.9600 USDT |
30.9200 USDT |
27.9900 USDT |
| 2022-07-24 |
30.6520 USDT |
4,182.3839 METIS |
29.6900 USDT |
29.3500 USDT |
32.0100 USDT |
30.5100 USDT |
| 2022-07-23 |
30.0884 USDT |
5,633.2325 METIS |
30.5800 USDT |
28.3100 USDT |
32.4000 USDT |
28.8100 USDT |
| 2022-07-22 |
33.2125 USDT |
5,636.7893 METIS |
33.4000 USDT |
30.4700 USDT |
34.8700 USDT |
31.2700 USDT |
| 2022-07-21 |
31.2747 USDT |
8,699.2299 METIS |
30.3100 USDT |
28.5100 USDT |
34.1100 USDT |
33.3800 USDT |
| 2022-07-20 |
33.4226 USDT |
13,544.8243 METIS |
31.4800 USDT |
29.4100 USDT |
37.7700 USDT |
32.4100 USDT |
| 2022-07-19 |
29.6351 USDT |
10,883.9502 METIS |
29.8600 USDT |
28.3400 USDT |
31.8900 USDT |
31.2100 USDT |
| 2022-07-18 |
28.4557 USDT |
18,031.7778 METIS |
23.9600 USDT |
23.8200 USDT |
33.9400 USDT |
28.2600 USDT |
| 2022-07-17 |
24.8432 USDT |
3,906.2852 METIS |
24.7000 USDT |
24.1100 USDT |
25.6100 USDT |
24.1800 USDT |
| 2022-07-16 |
24.2230 USDT |
5,695.1440 METIS |
23.6900 USDT |
22.9600 USDT |
25.5100 USDT |
24.7100 USDT |
| 2022-07-15 |
23.1204 USDT |
4,250.8410 METIS |
22.5900 USDT |
22.1500 USDT |
24.2400 USDT |
23.6700 USDT |
| 2022-07-14 |
21.3947 USDT |
5,882.1964 METIS |
21.6300 USDT |
20.3100 USDT |
23.2500 USDT |
22.6400 USDT |
| 2022-07-13 |
19.8641 USDT |
4,472.7527 METIS |
19.7700 USDT |
19.3100 USDT |
20.2500 USDT |
19.9400 USDT |
| 2022-07-12 |
19.8814 USDT |
3,825.7276 METIS |
20.1700 USDT |
19.4400 USDT |
20.2700 USDT |
19.9000 USDT |
| 2022-07-11 |
21.2676 USDT |
3,743.3848 METIS |
22.1000 USDT |
20.4600 USDT |
22.1000 USDT |
20.4700 USDT |
| 2022-07-10 |
22.1886 USDT |
4,352.7627 METIS |
22.6800 USDT |
21.3900 USDT |
22.7500 USDT |
22.2100 USDT |
| 2022-07-09 |
22.6603 USDT |
3,203.8341 METIS |
22.4400 USDT |
22.0900 USDT |
23.3300 USDT |
22.5300 USDT |
| 2022-07-08 |
22.7619 USDT |
7,359.5604 METIS |
21.9600 USDT |
21.7000 USDT |
23.7200 USDT |
23.4100 USDT |
| 2022-07-07 |
21.0248 USDT |
6,371.7505 METIS |
20.3200 USDT |
19.7100 USDT |
22.3400 USDT |
21.8500 USDT |
| 2022-07-06 |
19.4726 USDT |
5,672.6221 METIS |
19.4000 USDT |
18.5300 USDT |
19.7300 USDT |
19.6200 USDT |
| 2022-07-05 |
19.6986 USDT |
5,987.5034 METIS |
20.5000 USDT |
18.7900 USDT |
20.7800 USDT |
19.5700 USDT |
| 2022-07-04 |
19.4790 USDT |
5,997.7800 METIS |
19.6000 USDT |
19.0000 USDT |
20.3400 USDT |
20.2800 USDT |
| 2022-07-03 |
19.4259 USDT |
3,034.6523 METIS |
19.9100 USDT |
18.8800 USDT |
19.9100 USDT |
19.4000 USDT |
| 2022-07-02 |
19.3021 USDT |
5,489.1028 METIS |
19.1600 USDT |
18.7200 USDT |
20.0400 USDT |
19.7100 USDT |
| 2022-07-01 |
19.3120 USDT |
8,135.3051 METIS |
19.4500 USDT |
18.7800 USDT |
19.9500 USDT |
19.5200 USDT |
| 2022-06-30 |
18.7226 USDT |
11,389.1460 METIS |
19.3800 USDT |
17.7400 USDT |
19.5300 USDT |
18.9800 USDT |
| 2022-06-29 |
20.1003 USDT |
13,248.2130 METIS |
20.9900 USDT |
19.0100 USDT |
21.6000 USDT |
19.3100 USDT |
| 2022-06-28 |
24.0638 USDT |
14,930.8813 METIS |
23.2400 USDT |
21.4400 USDT |
28.3500 USDT |
21.4600 USDT |
| 2022-06-27 |
20.5997 USDT |
10,841.8535 METIS |
19.7200 USDT |
19.3300 USDT |
23.4600 USDT |
23.0400 USDT |
| 2022-06-26 |
20.4680 USDT |
7,426.9997 METIS |
20.7600 USDT |
19.7000 USDT |
20.9700 USDT |
19.7100 USDT |
| 2022-06-25 |
20.7000 USDT |
7,133.5795 METIS |
20.9600 USDT |
19.2500 USDT |
21.8500 USDT |
19.7400 USDT |
| 2022-06-24 |
20.1702 USDT |
10,024.6149 METIS |
18.9400 USDT |
18.8200 USDT |
21.5200 USDT |
21.4600 USDT |