Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
28.0720 USDT |
7,065.0867 METIS |
30.5900 USDT |
25.1600 USDT |
31.1600 USDT |
26.5100 USDT |
| 2022-05-17 |
30.2174 USDT |
7,535.2088 METIS |
29.3100 USDT |
29.2200 USDT |
31.6600 USDT |
29.9900 USDT |
| 2022-05-16 |
29.5255 USDT |
14,391.3427 METIS |
32.9400 USDT |
27.0000 USDT |
33.4300 USDT |
29.9200 USDT |
| 2022-05-15 |
28.3255 USDT |
17,720.4775 METIS |
27.8300 USDT |
25.7900 USDT |
33.2300 USDT |
33.0400 USDT |
| 2022-05-14 |
25.1541 USDT |
22,113.3033 METIS |
28.3000 USDT |
22.4300 USDT |
28.4500 USDT |
25.8700 USDT |
| 2022-05-13 |
26.6778 USDT |
29,844.4650 METIS |
22.2400 USDT |
17.4600 USDT |
35.6200 USDT |
30.5200 USDT |
| 2022-05-12 |
22.9109 USDT |
39,009.0806 METIS |
25.2100 USDT |
19.4100 USDT |
27.0600 USDT |
23.0300 USDT |
| 2022-05-11 |
32.7703 USDT |
19,556.8216 METIS |
38.3000 USDT |
25.1400 USDT |
39.4200 USDT |
26.2200 USDT |
| 2022-05-10 |
37.7935 USDT |
8,987.7578 METIS |
34.9200 USDT |
34.7200 USDT |
40.2700 USDT |
38.0800 USDT |
| 2022-05-09 |
39.8400 USDT |
6,563.1423 METIS |
43.3600 USDT |
35.3800 USDT |
44.1500 USDT |
36.2600 USDT |
| 2022-05-08 |
44.6200 USDT |
3,699.6840 METIS |
45.9900 USDT |
42.8900 USDT |
46.3000 USDT |
44.3900 USDT |
| 2022-05-07 |
47.3164 USDT |
1,476.8791 METIS |
47.6300 USDT |
46.1900 USDT |
47.7400 USDT |
46.1900 USDT |
| 2022-05-06 |
47.7785 USDT |
4,404.0700 METIS |
48.6500 USDT |
45.8500 USDT |
49.1400 USDT |
48.4700 USDT |
| 2022-05-05 |
53.9723 USDT |
6,600.8767 METIS |
54.1700 USDT |
46.6500 USDT |
64.8600 USDT |
47.6700 USDT |
| 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 |