Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
28.7650 USDT |
56,336.5111 METIS |
28.6500 USDT |
25.9400 USDT |
29.3200 USDT |
28.8800 USDT |
| 2023-03-15 |
29.5850 USDT |
54,366.1026 METIS |
30.5700 USDT |
27.4800 USDT |
30.9300 USDT |
28.6000 USDT |
| 2023-03-14 |
29.8550 USDT |
72,289.2763 METIS |
29.1900 USDT |
28.8300 USDT |
32.1300 USDT |
30.5200 USDT |
| 2023-03-13 |
28.8550 USDT |
55,830.3469 METIS |
28.5200 USDT |
26.9600 USDT |
30.0600 USDT |
29.1900 USDT |
| 2023-03-12 |
26.8000 USDT |
40,218.1702 METIS |
25.1900 USDT |
24.5400 USDT |
29.0400 USDT |
28.4100 USDT |
| 2023-03-11 |
25.6800 USDT |
51,370.3357 METIS |
26.2600 USDT |
23.8400 USDT |
27.0700 USDT |
25.1000 USDT |
| 2023-03-10 |
26.0800 USDT |
56,217.4430 METIS |
25.9000 USDT |
24.5100 USDT |
26.6300 USDT |
26.2600 USDT |
| 2023-03-09 |
26.5450 USDT |
35,007.1338 METIS |
27.2600 USDT |
25.2900 USDT |
28.7100 USDT |
25.8300 USDT |
| 2023-03-08 |
27.6650 USDT |
35,434.6211 METIS |
28.0000 USDT |
27.0200 USDT |
28.6600 USDT |
27.3300 USDT |
| 2023-03-07 |
28.6950 USDT |
39,279.3316 METIS |
29.3900 USDT |
27.2600 USDT |
30.7400 USDT |
28.0000 USDT |
| 2023-03-06 |
29.6100 USDT |
29,053.6873 METIS |
29.7900 USDT |
28.8700 USDT |
30.0000 USDT |
29.4300 USDT |
| 2023-03-05 |
29.5450 USDT |
23,165.9456 METIS |
29.2800 USDT |
29.2000 USDT |
30.8600 USDT |
29.8100 USDT |
| 2023-03-04 |
29.7350 USDT |
29,254.2612 METIS |
30.1200 USDT |
28.5700 USDT |
30.4700 USDT |
29.3500 USDT |
| 2023-03-03 |
30.8250 USDT |
47,274.8607 METIS |
31.5600 USDT |
29.9000 USDT |
31.6200 USDT |
30.0900 USDT |
| 2023-03-02 |
32.0100 USDT |
37,289.4089 METIS |
32.5300 USDT |
30.7900 USDT |
33.0400 USDT |
31.4900 USDT |
| 2023-03-01 |
32.4100 USDT |
39,446.5125 METIS |
32.1600 USDT |
31.8400 USDT |
34.0300 USDT |
32.6600 USDT |
| 2023-02-28 |
33.0700 USDT |
37,915.7447 METIS |
33.9800 USDT |
32.0100 USDT |
34.1600 USDT |
32.1600 USDT |
| 2023-02-27 |
34.3900 USDT |
44,054.2127 METIS |
34.8000 USDT |
33.0100 USDT |
35.1500 USDT |
33.9800 USDT |
| 2023-02-26 |
34.2700 USDT |
40,908.1249 METIS |
33.7500 USDT |
33.3600 USDT |
36.0300 USDT |
34.7900 USDT |
| 2023-02-25 |
34.4500 USDT |
42,866.1898 METIS |
35.0500 USDT |
32.8600 USDT |
35.6000 USDT |
33.8500 USDT |
| 2023-02-24 |
35.8450 USDT |
39,684.7024 METIS |
36.6400 USDT |
33.3100 USDT |
37.2600 USDT |
35.0500 USDT |
| 2023-02-23 |
36.9100 USDT |
45,873.3856 METIS |
37.0800 USDT |
36.2000 USDT |
38.2800 USDT |
36.7400 USDT |
| 2022-08-22 |
34.0962 USDT |
312.0158 METIS |
34.9600 USDT |
34.1800 USDT |
34.9600 USDT |
34.3800 USDT |
| 2022-08-21 |
33.0427 USDT |
1,898.8128 METIS |
32.4600 USDT |
31.9300 USDT |
34.7400 USDT |
34.7400 USDT |
| 2022-08-20 |
33.4689 USDT |
2,754.0048 METIS |
32.6900 USDT |
31.7800 USDT |
34.6100 USDT |
32.2200 USDT |
| 2022-08-19 |
34.8845 USDT |
4,489.1388 METIS |
38.2300 USDT |
33.1100 USDT |
38.2500 USDT |
34.1000 USDT |
| 2022-08-18 |
38.7720 USDT |
2,335.0197 METIS |
39.1300 USDT |
38.2600 USDT |
39.5200 USDT |
38.5100 USDT |
| 2022-08-17 |
39.8922 USDT |
3,465.1431 METIS |
39.0700 USDT |
37.4200 USDT |
43.2500 USDT |
38.5000 USDT |
| 2022-08-16 |
39.7469 USDT |
2,492.0641 METIS |
40.8100 USDT |
38.3000 USDT |
41.1800 USDT |
39.1600 USDT |
| 2022-08-15 |
42.8477 USDT |
2,725.2129 METIS |
43.4400 USDT |
40.4800 USDT |
45.4400 USDT |
41.0500 USDT |
| 2022-08-14 |
46.6504 USDT |
1,645.9790 METIS |
47.4800 USDT |
43.1000 USDT |
48.6400 USDT |
44.2900 USDT |
| 2022-08-13 |
48.1519 USDT |
1,885.0005 METIS |
48.9100 USDT |
46.7700 USDT |
49.4400 USDT |
47.4900 USDT |
| 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 |