Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-23 |
18.0065 USDT |
8,045.4686 METIS |
16.9300 USDT |
16.8900 USDT |
18.8600 USDT |
18.8400 USDT |
| 2022-06-22 |
17.4891 USDT |
8,300.6636 METIS |
17.6500 USDT |
17.0200 USDT |
17.7800 USDT |
17.2900 USDT |
| 2022-06-21 |
17.8190 USDT |
12,762.6666 METIS |
16.6700 USDT |
16.5800 USDT |
18.9800 USDT |
17.7900 USDT |
| 2022-06-20 |
16.3569 USDT |
8,590.9135 METIS |
12.4300 USDT |
11.1800 USDT |
17.1400 USDT |
16.7800 USDT |
| 2022-06-19 |
15.4808 USDT |
11,087.2197 METIS |
15.5300 USDT |
11.0300 USDT |
16.5200 USDT |
16.2200 USDT |
| 2022-06-18 |
15.4675 USDT |
12,317.3968 METIS |
16.7500 USDT |
14.4700 USDT |
16.8500 USDT |
15.7300 USDT |
| 2022-06-17 |
16.7279 USDT |
10,026.9815 METIS |
16.4600 USDT |
16.3500 USDT |
17.0800 USDT |
16.7400 USDT |
| 2022-06-16 |
17.5608 USDT |
13,499.1086 METIS |
18.8500 USDT |
16.5000 USDT |
19.1500 USDT |
16.5900 USDT |
| 2022-06-15 |
16.5701 USDT |
21,239.8281 METIS |
17.5600 USDT |
15.2400 USDT |
18.9100 USDT |
18.7400 USDT |
| 2022-06-14 |
16.6991 USDT |
21,135.4411 METIS |
16.5800 USDT |
14.9500 USDT |
18.4800 USDT |
17.6600 USDT |
| 2022-06-13 |
15.9677 USDT |
31,204.7606 METIS |
17.0600 USDT |
14.9300 USDT |
17.6000 USDT |
16.2300 USDT |
| 2022-06-12 |
17.9165 USDT |
14,232.6899 METIS |
18.8200 USDT |
17.1000 USDT |
19.2200 USDT |
17.3800 USDT |
| 2022-06-11 |
19.5280 USDT |
9,232.7691 METIS |
20.3900 USDT |
18.3900 USDT |
20.8000 USDT |
18.7600 USDT |
| 2022-06-10 |
22.0798 USDT |
6,516.9794 METIS |
22.9600 USDT |
20.7500 USDT |
23.5100 USDT |
21.4700 USDT |
| 2022-06-09 |
23.3746 USDT |
4,376.5980 METIS |
23.0700 USDT |
22.8600 USDT |
23.8700 USDT |
22.9100 USDT |
| 2022-06-08 |
23.6298 USDT |
6,189.1916 METIS |
23.1600 USDT |
22.9700 USDT |
24.4900 USDT |
23.2800 USDT |
| 2022-06-07 |
23.2892 USDT |
7,842.4854 METIS |
25.1900 USDT |
21.9300 USDT |
25.1900 USDT |
23.4400 USDT |
| 2022-06-06 |
25.6258 USDT |
10,364.6714 METIS |
24.0900 USDT |
24.0000 USDT |
27.2400 USDT |
25.2200 USDT |
| 2022-06-05 |
23.1062 USDT |
2,500.9553 METIS |
22.3300 USDT |
22.1400 USDT |
100.0000 USDT |
24.1600 USDT |