Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-04 |
21.5048 USDT |
4,047.0131 METIS |
21.0900 USDT |
20.9000 USDT |
22.2300 USDT |
22.1300 USDT |
| 2022-06-03 |
21.2132 USDT |
5,586.8618 METIS |
21.5600 USDT |
20.2700 USDT |
21.8500 USDT |
21.5500 USDT |
| 2022-06-02 |
20.9718 USDT |
4,624.0628 METIS |
20.6600 USDT |
20.2400 USDT |
21.5100 USDT |
21.3700 USDT |
| 2022-06-01 |
21.7203 USDT |
6,122.4540 METIS |
22.6700 USDT |
20.3000 USDT |
22.9900 USDT |
20.8000 USDT |
| 2022-05-31 |
23.9304 USDT |
1,388.5140 METIS |
24.5300 USDT |
23.2600 USDT |
24.6800 USDT |
23.4300 USDT |
| 2022-05-30 |
22.5322 USDT |
187.7497 METIS |
22.0800 USDT |
21.6900 USDT |
23.3800 USDT |
23.0600 USDT |
| 2022-05-29 |
20.5136 USDT |
208.3623 METIS |
19.5300 USDT |
19.4000 USDT |
22.1800 USDT |
22.1800 USDT |
| 2022-05-28 |
19.9743 USDT |
3,289.1991 METIS |
20.4400 USDT |
18.9400 USDT |
20.8900 USDT |
19.2800 USDT |
| 2022-05-27 |
21.7173 USDT |
8,208.4070 METIS |
23.3900 USDT |
19.4000 USDT |
23.5200 USDT |
20.2600 USDT |
| 2022-05-26 |
24.0351 USDT |
5,771.4417 METIS |
25.7600 USDT |
22.8200 USDT |
26.4300 USDT |
23.4200 USDT |
| 2022-05-25 |
26.5940 USDT |
843.7667 METIS |
27.2200 USDT |
25.8200 USDT |
27.4500 USDT |
26.3200 USDT |
| 2022-05-24 |
26.6200 USDT |
4,430.4934 METIS |
26.7300 USDT |
25.1700 USDT |
27.6600 USDT |
26.7900 USDT |
| 2022-05-23 |
28.7987 USDT |
8,614.2217 METIS |
27.9500 USDT |
27.6200 USDT |
30.2700 USDT |
28.0600 USDT |
| 2022-05-22 |
27.2409 USDT |
5,849.4611 METIS |
27.0600 USDT |
26.6200 USDT |
28.0300 USDT |
27.7200 USDT |
| 2022-05-21 |
26.8199 USDT |
5,089.6989 METIS |
27.2100 USDT |
26.1200 USDT |
27.4700 USDT |
26.8300 USDT |
| 2022-05-20 |
27.3412 USDT |
7,097.3486 METIS |
27.6200 USDT |
26.0200 USDT |
28.7000 USDT |
27.1800 USDT |
| 2022-05-19 |
26.6407 USDT |
9,008.8630 METIS |
25.5600 USDT |
24.9500 USDT |
29.0400 USDT |
28.2900 USDT |