Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
48.3679 USDT |
3,006.9525 METIS |
48.6800 USDT |
47.8500 USDT |
49.3000 USDT |
48.9000 USDT |
| 2024-07-26 |
47.5817 USDT |
3,137.7660 METIS |
44.6300 USDT |
44.5700 USDT |
49.6100 USDT |
48.7100 USDT |
| 2024-07-25 |
45.4347 USDT |
2,909.0075 METIS |
47.7400 USDT |
43.4700 USDT |
48.0500 USDT |
43.8100 USDT |
| 2024-07-24 |
49.1724 USDT |
2,450.2439 METIS |
49.6400 USDT |
48.2600 USDT |
50.0400 USDT |
49.2900 USDT |
| 2024-07-23 |
48.9678 USDT |
2,387.5314 METIS |
47.9000 USDT |
47.5800 USDT |
52.0900 USDT |
49.6200 USDT |
| 2024-07-22 |
49.0962 USDT |
2,685.9774 METIS |
49.5300 USDT |
48.2200 USDT |
50.0900 USDT |
48.4100 USDT |
| 2024-07-21 |
48.8298 USDT |
2,846.7506 METIS |
49.3100 USDT |
47.2000 USDT |
49.6000 USDT |
49.0300 USDT |
| 2024-07-20 |
49.4336 USDT |
2,955.2533 METIS |
48.7500 USDT |
48.5700 USDT |
50.3300 USDT |
49.2800 USDT |
| 2024-07-19 |
46.1219 USDT |
3,417.4424 METIS |
45.9100 USDT |
44.6700 USDT |
49.3100 USDT |
48.8700 USDT |
| 2024-07-18 |
45.9612 USDT |
3,024.4763 METIS |
45.2800 USDT |
44.9500 USDT |
46.7100 USDT |
45.4800 USDT |
| 2024-07-17 |
46.7620 USDT |
3,070.3894 METIS |
46.4400 USDT |
45.4700 USDT |
47.5600 USDT |
45.7800 USDT |
| 2024-07-16 |
45.1426 USDT |
3,440.4204 METIS |
45.7000 USDT |
43.2900 USDT |
47.1000 USDT |
46.8600 USDT |
| 2024-07-15 |
41.7012 USDT |
3,030.4507 METIS |
40.6800 USDT |
40.4700 USDT |
43.8900 USDT |
43.3000 USDT |
| 2024-07-14 |
39.9221 USDT |
3,488.6317 METIS |
39.7400 USDT |
39.5000 USDT |
40.4700 USDT |
40.0100 USDT |
| 2024-07-13 |
39.7638 USDT |
4,329.7958 METIS |
39.7900 USDT |
39.4300 USDT |
40.1300 USDT |
39.6400 USDT |
| 2024-07-12 |
39.5160 USDT |
4,120.0035 METIS |
39.6600 USDT |
38.6200 USDT |
40.1300 USDT |
39.4500 USDT |
| 2024-07-11 |
40.4144 USDT |
1,271.7349 METIS |
40.8800 USDT |
39.7800 USDT |
40.9000 USDT |
39.7800 USDT |
| 2024-07-10 |
40.2817 USDT |
402.8928 METIS |
40.4500 USDT |
39.9100 USDT |
40.5900 USDT |
39.9500 USDT |
| 2024-07-09 |
36.7700 USDT |
0.0000 METIS |
36.7700 USDT |
36.7700 USDT |
36.7700 USDT |
36.7700 USDT |
| 2024-07-08 |
37.1300 USDT |
10.1612 METIS |
37.4900 USDT |
36.4100 USDT |
37.4900 USDT |
36.7700 USDT |
| 2024-07-07 |
38.1221 USDT |
1,310.0289 METIS |
38.9400 USDT |
38.0600 USDT |
39.0400 USDT |
38.5400 USDT |
| 2024-07-06 |
36.5963 USDT |
3,783.5267 METIS |
35.6200 USDT |
35.2500 USDT |
39.4400 USDT |
38.8600 USDT |
| 2024-07-05 |
35.7462 USDT |
4,093.1134 METIS |
38.6600 USDT |
33.4300 USDT |
38.7000 USDT |
35.4000 USDT |
| 2024-07-04 |
42.3210 USDT |
2,182.8368 METIS |
45.4000 USDT |
39.8000 USDT |
45.4900 USDT |
40.3500 USDT |
| 2024-07-03 |
46.7199 USDT |
3,694.1248 METIS |
48.1800 USDT |
44.6100 USDT |
48.5700 USDT |
45.1000 USDT |
| 2024-07-02 |
47.5677 USDT |
2,588.2621 METIS |
47.1900 USDT |
47.0200 USDT |
48.0500 USDT |
47.2600 USDT |
| 2024-07-01 |
48.0302 USDT |
3,678.3411 METIS |
47.6600 USDT |
47.2100 USDT |
48.6900 USDT |
47.4800 USDT |
| 2024-06-30 |
46.4060 USDT |
3,704.3484 METIS |
45.8400 USDT |
45.4300 USDT |
47.4400 USDT |
46.8600 USDT |
| 2024-06-29 |
46.7819 USDT |
3,380.7075 METIS |
46.7600 USDT |
46.0200 USDT |
47.4900 USDT |
46.0600 USDT |
| 2024-06-28 |
48.6917 USDT |
1,265.7935 METIS |
48.3700 USDT |
48.0600 USDT |
49.5300 USDT |
48.2400 USDT |
| 2024-06-27 |
47.9531 USDT |
1,676.9005 METIS |
47.9800 USDT |
46.8700 USDT |
49.4000 USDT |
48.5000 USDT |
| 2024-06-26 |
48.8622 USDT |
1,412.2382 METIS |
49.0400 USDT |
47.5600 USDT |
50.0900 USDT |
47.6500 USDT |
| 2024-06-25 |
48.4370 USDT |
2,205.1194 METIS |
46.7200 USDT |
46.6100 USDT |
50.8600 USDT |
49.1100 USDT |
| 2024-06-24 |
46.0258 USDT |
1,701.4968 METIS |
46.8000 USDT |
44.2000 USDT |
46.9800 USDT |
45.2900 USDT |
| 2024-06-23 |
48.3556 USDT |
1,300.7903 METIS |
48.3600 USDT |
46.7600 USDT |
49.3600 USDT |
46.9600 USDT |
| 2024-06-22 |
48.9704 USDT |
546.1707 METIS |
49.5200 USDT |
48.2500 USDT |
49.5200 USDT |
48.4400 USDT |
| 2024-06-21 |
50.4655 USDT |
543.2100 METIS |
50.1600 USDT |
49.2200 USDT |
51.3100 USDT |
49.6100 USDT |
| 2024-06-20 |
52.2328 USDT |
1,199.6790 METIS |
52.5900 USDT |
49.8400 USDT |
53.7900 USDT |
50.7500 USDT |
| 2024-06-19 |
52.3349 USDT |
710.7559 METIS |
53.2600 USDT |
51.3900 USDT |
53.6000 USDT |
52.4900 USDT |
| 2024-06-18 |
52.6100 USDT |
0.2480 METIS |
54.0400 USDT |
50.8700 USDT |
54.0400 USDT |
51.1800 USDT |
| 2024-06-17 |
59.7050 USDT |
3.0236 METIS |
60.3100 USDT |
56.5700 USDT |
60.3100 USDT |
57.1800 USDT |
| 2024-06-16 |
67.6933 USDT |
3.0458 METIS |
59.9600 USDT |
58.8700 USDT |
60.6800 USDT |
60.3400 USDT |
| 2024-06-15 |
60.3155 USDT |
9.2195 METIS |
58.2400 USDT |
57.9500 USDT |
60.3000 USDT |
59.8500 USDT |
| 2024-06-14 |
59.0892 USDT |
13.3688 METIS |
59.6200 USDT |
56.3300 USDT |
60.1100 USDT |
58.2600 USDT |
| 2024-06-13 |
59.9300 USDT |
0.3680 METIS |
59.7100 USDT |
58.8500 USDT |
60.1500 USDT |
60.1500 USDT |
| 2024-06-12 |
59.5500 USDT |
0.2400 METIS |
58.8900 USDT |
58.8900 USDT |
61.1700 USDT |
60.2100 USDT |
| 2024-06-11 |
61.3481 USDT |
406.1897 METIS |
63.2700 USDT |
57.9900 USDT |
63.3100 USDT |
57.9900 USDT |
| 2024-06-10 |
74.0650 USDT |
4.5163 METIS |
65.7800 USDT |
63.8100 USDT |
65.7800 USDT |
64.8000 USDT |
| 2024-06-09 |
84.4150 USDT |
0.4400 METIS |
65.7300 USDT |
65.7300 USDT |
66.4700 USDT |
66.3500 USDT |
| 2024-06-08 |
82.7900 USDT |
2.3440 METIS |
68.8900 USDT |
65.9500 USDT |
69.0900 USDT |
65.9500 USDT |