Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-04 |
48.1898 USDT |
5,606.4303 METIS |
45.5300 USDT |
44.6800 USDT |
55.5400 USDT |
55.5400 USDT |
| 2022-05-03 |
46.3152 USDT |
2,597.8663 METIS |
46.7300 USDT |
44.9100 USDT |
47.4200 USDT |
45.5300 USDT |
| 2022-05-02 |
46.8098 USDT |
5,399.8894 METIS |
45.2800 USDT |
45.2600 USDT |
48.1100 USDT |
46.6200 USDT |
| 2022-05-01 |
44.8139 USDT |
8,969.1213 METIS |
47.1200 USDT |
40.5900 USDT |
47.7300 USDT |
45.1000 USDT |
| 2022-04-30 |
52.8253 USDT |
4,957.9460 METIS |
53.8900 USDT |
49.9900 USDT |
55.0000 USDT |
50.3900 USDT |
| 2022-04-29 |
57.9190 USDT |
1,795.6195 METIS |
59.8500 USDT |
53.4000 USDT |
61.1100 USDT |
54.2600 USDT |
| 2022-04-28 |
60.8600 USDT |
2,274.2489 METIS |
60.0800 USDT |
59.0100 USDT |
62.6800 USDT |
61.0200 USDT |
| 2022-04-27 |
59.6425 USDT |
3,055.0564 METIS |
58.3900 USDT |
57.7500 USDT |
60.8700 USDT |
60.0000 USDT |
| 2022-04-26 |
63.0231 USDT |
2,357.1245 METIS |
65.6500 USDT |
59.2000 USDT |
67.6100 USDT |
60.7500 USDT |
| 2022-04-25 |
62.5161 USDT |
2,693.1155 METIS |
65.8800 USDT |
57.7400 USDT |
65.9200 USDT |
62.6200 USDT |
| 2022-04-24 |
67.4231 USDT |
2,610.2269 METIS |
71.0100 USDT |
64.1100 USDT |
71.1200 USDT |
66.3300 USDT |
| 2022-04-23 |
72.7450 USDT |
952.6456 METIS |
73.5500 USDT |
71.5300 USDT |
74.3800 USDT |
71.7100 USDT |
| 2022-04-22 |
74.5910 USDT |
1,694.3736 METIS |
75.9200 USDT |
71.0100 USDT |
77.3000 USDT |
73.4400 USDT |
| 2022-04-21 |
79.9802 USDT |
1,261.9031 METIS |
83.1000 USDT |
75.6200 USDT |
83.2000 USDT |
76.0000 USDT |
| 2022-04-20 |
84.6467 USDT |
871.3459 METIS |
84.0200 USDT |
81.1000 USDT |
87.5600 USDT |
81.4100 USDT |
| 2022-04-19 |
84.5656 USDT |
1,599.4540 METIS |
83.0300 USDT |
83.0300 USDT |
88.5300 USDT |
84.4100 USDT |
| 2022-04-18 |
77.4551 USDT |
1,959.8099 METIS |
78.4300 USDT |
74.8700 USDT |
80.8100 USDT |
80.4000 USDT |
| 2022-04-17 |
81.8326 USDT |
886.2064 METIS |
83.1300 USDT |
79.4900 USDT |
83.6300 USDT |
79.7600 USDT |
| 2022-04-16 |
84.6459 USDT |
900.6616 METIS |
84.2200 USDT |
82.6200 USDT |
86.3000 USDT |
83.1000 USDT |
| 2022-04-15 |
84.4198 USDT |
1,166.4518 METIS |
84.2800 USDT |
82.3700 USDT |
86.1000 USDT |
84.0800 USDT |
| 2022-04-14 |
88.5600 USDT |
1,330.3110 METIS |
94.0200 USDT |
83.8400 USDT |
94.0200 USDT |
84.8700 USDT |
| 2022-04-13 |
88.5634 USDT |
1,866.3663 METIS |
85.8500 USDT |
83.7700 USDT |
94.3500 USDT |
93.7400 USDT |
| 2022-04-12 |
84.2015 USDT |
2,823.1469 METIS |
82.3400 USDT |
76.8100 USDT |
88.7800 USDT |
85.8700 USDT |
| 2022-04-11 |
88.5245 USDT |
2,197.4303 METIS |
95.7800 USDT |
81.8100 USDT |
95.8900 USDT |
82.4400 USDT |
| 2022-04-10 |
98.3583 USDT |
1,556.2097 METIS |
98.1600 USDT |
97.0600 USDT |
101.7100 USDT |
101.7000 USDT |
| 2022-04-09 |
95.3714 USDT |
1,214.3610 METIS |
95.1400 USDT |
91.8200 USDT |
98.1500 USDT |
97.4400 USDT |
| 2022-04-08 |
103.0210 USDT |
2,351.0463 METIS |
102.7200 USDT |
97.8000 USDT |
110.1200 USDT |
99.9800 USDT |
| 2022-04-07 |
106.7873 USDT |
1,655.4354 METIS |
109.1800 USDT |
100.0200 USDT |
115.0900 USDT |
100.7900 USDT |
| 2022-04-06 |
115.7182 USDT |
1,658.1450 METIS |
125.0700 USDT |
108.4000 USDT |
125.0700 USDT |
110.1300 USDT |
| 2022-04-05 |
131.3378 USDT |
909.8647 METIS |
133.1100 USDT |
126.7700 USDT |
133.8300 USDT |
127.6900 USDT |
| 2022-04-04 |
134.3912 USDT |
857.0291 METIS |
139.7400 USDT |
130.9100 USDT |
139.9600 USDT |
133.2400 USDT |
| 2022-04-03 |
139.8615 USDT |
663.5865 METIS |
136.6700 USDT |
134.7200 USDT |
142.7200 USDT |
140.4000 USDT |
| 2022-04-02 |
139.8681 USDT |
803.5695 METIS |
133.0400 USDT |
132.9200 USDT |
145.4500 USDT |
138.4700 USDT |
| 2022-04-01 |
134.3404 USDT |
925.2705 METIS |
136.0500 USDT |
129.7400 USDT |
137.3800 USDT |
133.3600 USDT |
| 2022-03-31 |
138.2203 USDT |
1,340.2068 METIS |
140.9400 USDT |
134.2200 USDT |
143.3600 USDT |
136.0100 USDT |
| 2022-03-30 |
142.7609 USDT |
1,063.8343 METIS |
144.3500 USDT |
136.1000 USDT |
146.3800 USDT |
142.1300 USDT |
| 2022-03-29 |
152.2586 USDT |
749.4196 METIS |
151.4000 USDT |
146.4700 USDT |
156.0500 USDT |
148.1500 USDT |
| 2022-03-28 |
153.4652 USDT |
584.0232 METIS |
152.4200 USDT |
150.5000 USDT |
160.2500 USDT |
152.5900 USDT |
| 2022-03-27 |
145.0274 USDT |
542.7004 METIS |
145.7200 USDT |
142.0300 USDT |
149.0600 USDT |
149.0600 USDT |
| 2022-03-26 |
146.1534 USDT |
504.2190 METIS |
144.1000 USDT |
143.6000 USDT |
148.3200 USDT |
146.3900 USDT |
| 2022-03-25 |
149.4079 USDT |
1,112.2852 METIS |
152.2900 USDT |
142.9200 USDT |
155.0900 USDT |
144.5200 USDT |
| 2022-03-24 |
156.0394 USDT |
689.3854 METIS |
158.7900 USDT |
151.9500 USDT |
159.5400 USDT |
152.7400 USDT |
| 2022-03-23 |
157.2523 USDT |
707.3004 METIS |
159.6900 USDT |
153.3100 USDT |
160.6400 USDT |
157.3600 USDT |
| 2022-03-22 |
159.6679 USDT |
836.6314 METIS |
152.6000 USDT |
152.6000 USDT |
163.6300 USDT |
162.8200 USDT |
| 2022-03-21 |
151.7037 USDT |
648.8797 METIS |
147.6600 USDT |
146.4700 USDT |
156.6600 USDT |
152.6400 USDT |
| 2022-03-20 |
148.4731 USDT |
572.3856 METIS |
147.1300 USDT |
146.3400 USDT |
151.0700 USDT |
148.5600 USDT |
| 2022-03-19 |
149.0595 USDT |
778.7949 METIS |
147.3600 USDT |
146.3000 USDT |
152.0100 USDT |
147.5300 USDT |
| 2022-03-18 |
144.0280 USDT |
901.1395 METIS |
146.1400 USDT |
139.8300 USDT |
150.9600 USDT |
149.5300 USDT |
| 2022-03-17 |
149.1097 USDT |
953.5389 METIS |
151.5800 USDT |
143.7900 USDT |
151.9700 USDT |
146.0400 USDT |
| 2022-03-16 |
144.1266 USDT |
1,261.3009 METIS |
141.2700 USDT |
140.2300 USDT |
151.3800 USDT |
151.3800 USDT |