Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
85.6482 USDT |
112.0540 METIS |
85.2800 USDT |
84.1300 USDT |
87.9900 USDT |
85.0200 USDT |
| 2024-01-27 |
86.2155 USDT |
408.9498 METIS |
86.0600 USDT |
84.4300 USDT |
88.2500 USDT |
84.5300 USDT |
| 2024-01-26 |
81.8931 USDT |
2,142.6060 METIS |
77.9100 USDT |
76.9500 USDT |
90.9500 USDT |
86.6000 USDT |
| 2024-01-25 |
78.7575 USDT |
2,753.5321 METIS |
82.5400 USDT |
74.8000 USDT |
82.8800 USDT |
77.5700 USDT |
| 2024-01-24 |
81.2146 USDT |
2,396.5575 METIS |
82.1800 USDT |
78.6400 USDT |
84.8200 USDT |
80.6400 USDT |
| 2024-01-23 |
80.9473 USDT |
4,117.0287 METIS |
84.1700 USDT |
75.2100 USDT |
86.5100 USDT |
80.1500 USDT |
| 2024-01-22 |
83.6008 USDT |
4,702.8749 METIS |
85.8200 USDT |
79.8300 USDT |
86.7000 USDT |
82.7700 USDT |
| 2024-01-21 |
89.2703 USDT |
3,207.9663 METIS |
89.2300 USDT |
87.4500 USDT |
92.5200 USDT |
88.8600 USDT |
| 2024-01-20 |
92.0557 USDT |
4,649.5197 METIS |
96.9200 USDT |
87.7800 USDT |
96.9300 USDT |
88.7000 USDT |
| 2024-01-19 |
91.0014 USDT |
4,219.3000 METIS |
95.9300 USDT |
82.1100 USDT |
96.4800 USDT |
91.6400 USDT |
| 2024-01-18 |
101.7923 USDT |
3,821.1272 METIS |
107.9500 USDT |
93.3700 USDT |
108.3600 USDT |
95.8300 USDT |
| 2024-01-17 |
111.2447 USDT |
2,896.2266 METIS |
118.8900 USDT |
104.0300 USDT |
119.0900 USDT |
108.8900 USDT |
| 2024-01-16 |
118.2437 USDT |
2,443.5365 METIS |
118.4000 USDT |
114.8300 USDT |
122.3500 USDT |
118.9100 USDT |
| 2024-01-15 |
119.4002 USDT |
2,587.7289 METIS |
113.3400 USDT |
113.3400 USDT |
125.9400 USDT |
119.1600 USDT |
| 2024-01-14 |
112.3151 USDT |
2,338.3604 METIS |
105.3500 USDT |
102.4000 USDT |
124.0100 USDT |
118.1100 USDT |
| 2024-01-13 |
103.3402 USDT |
2,648.9938 METIS |
107.7100 USDT |
99.0200 USDT |
108.9500 USDT |
105.0000 USDT |
| 2024-01-12 |
105.7221 USDT |
2,062.3029 METIS |
106.6200 USDT |
100.0100 USDT |
114.9400 USDT |
108.0900 USDT |
| 2024-01-11 |
100.4459 USDT |
1,866.7483 METIS |
95.9600 USDT |
90.8100 USDT |
112.8500 USDT |
105.6900 USDT |
| 2024-01-10 |
83.0936 USDT |
2,324.9912 METIS |
84.1800 USDT |
77.9800 USDT |
94.5100 USDT |
94.3600 USDT |
| 2024-01-09 |
81.0323 USDT |
2,120.0577 METIS |
84.1500 USDT |
75.8100 USDT |
84.3700 USDT |
77.4400 USDT |
| 2024-01-08 |
78.1535 USDT |
2,584.5072 METIS |
72.7200 USDT |
70.5800 USDT |
89.1100 USDT |
85.9600 USDT |
| 2024-01-07 |
79.1336 USDT |
2,667.0852 METIS |
79.3900 USDT |
75.1300 USDT |
81.8600 USDT |
75.2100 USDT |
| 2024-01-06 |
83.0489 USDT |
2,219.1635 METIS |
88.8400 USDT |
76.5100 USDT |
89.6400 USDT |
80.7000 USDT |
| 2024-01-05 |
90.5678 USDT |
2,195.2154 METIS |
95.8900 USDT |
85.4500 USDT |
97.1100 USDT |
86.5100 USDT |
| 2024-01-04 |
87.2000 USDT |
2,506.4529 METIS |
83.1800 USDT |
82.9300 USDT |
95.9900 USDT |
95.8400 USDT |
| 2024-01-03 |
87.3210 USDT |
2,361.7116 METIS |
88.8400 USDT |
75.0400 USDT |
94.8400 USDT |
82.9600 USDT |
| 2024-01-02 |
89.7005 USDT |
1,875.3265 METIS |
92.0500 USDT |
85.4200 USDT |
96.3100 USDT |
88.7200 USDT |
| 2024-01-01 |
77.7498 USDT |
2,589.7388 METIS |
73.5700 USDT |
70.1100 USDT |
92.4100 USDT |
90.2600 USDT |
| 2023-12-31 |
78.7400 USDT |
2,507.6212 METIS |
81.7500 USDT |
74.2400 USDT |
84.1600 USDT |
75.6000 USDT |
| 2023-12-30 |
80.8245 USDT |
2,565.7123 METIS |
83.6200 USDT |
74.4800 USDT |
88.5500 USDT |
81.0500 USDT |
| 2023-12-29 |
82.8488 USDT |
2,497.8100 METIS |
84.8800 USDT |
79.2400 USDT |
88.5600 USDT |
83.1100 USDT |
| 2023-12-28 |
87.1062 USDT |
2,083.5992 METIS |
91.4700 USDT |
72.9300 USDT |
94.5500 USDT |
77.1800 USDT |
| 2023-12-27 |
83.0863 USDT |
2,069.2242 METIS |
76.8500 USDT |
75.7900 USDT |
93.3000 USDT |
83.7000 USDT |
| 2023-12-26 |
70.9240 USDT |
2,667.9215 METIS |
67.5400 USDT |
64.7400 USDT |
82.1200 USDT |
76.6400 USDT |
| 2023-12-25 |
52.3323 USDT |
3,197.1373 METIS |
45.6000 USDT |
43.8900 USDT |
70.6600 USDT |
62.8900 USDT |
| 2023-12-24 |
38.6810 USDT |
4,638.7965 METIS |
35.6200 USDT |
35.0900 USDT |
48.3100 USDT |
46.4400 USDT |
| 2023-12-23 |
37.3471 USDT |
4,767.8595 METIS |
38.9500 USDT |
35.0000 USDT |
41.0600 USDT |
37.5500 USDT |
| 2023-12-22 |
34.5678 USDT |
4,640.0504 METIS |
31.7500 USDT |
30.8100 USDT |
39.9300 USDT |
38.9000 USDT |
| 2023-12-21 |
28.8827 USDT |
6,490.7500 METIS |
27.3500 USDT |
27.1100 USDT |
32.6800 USDT |
31.2400 USDT |
| 2023-12-20 |
26.3541 USDT |
6,613.8688 METIS |
25.4500 USDT |
25.3400 USDT |
27.6400 USDT |
27.3000 USDT |
| 2023-12-19 |
26.3932 USDT |
6,867.4004 METIS |
27.2100 USDT |
24.5900 USDT |
28.6300 USDT |
25.4800 USDT |
| 2023-12-18 |
23.6416 USDT |
6,217.1661 METIS |
23.6500 USDT |
21.5500 USDT |
28.5100 USDT |
27.8700 USDT |
| 2023-12-17 |
24.3341 USDT |
7,742.0885 METIS |
24.3600 USDT |
24.0000 USDT |
24.7500 USDT |
24.0600 USDT |
| 2023-12-16 |
24.6490 USDT |
8,182.5765 METIS |
24.8100 USDT |
23.9100 USDT |
25.3200 USDT |
24.0400 USDT |
| 2023-12-15 |
25.5870 USDT |
7,672.3504 METIS |
24.7600 USDT |
24.6800 USDT |
27.2200 USDT |
25.1000 USDT |
| 2023-12-14 |
24.8887 USDT |
7,984.8723 METIS |
25.3700 USDT |
24.5000 USDT |
25.6000 USDT |
24.8100 USDT |
| 2023-12-13 |
23.8007 USDT |
8,450.1783 METIS |
23.8600 USDT |
22.7400 USDT |
25.7200 USDT |
25.3900 USDT |
| 2023-12-12 |
23.9434 USDT |
7,117.9499 METIS |
23.2000 USDT |
23.1800 USDT |
24.6900 USDT |
23.9200 USDT |
| 2023-12-11 |
23.6901 USDT |
8,222.2951 METIS |
25.2700 USDT |
22.5100 USDT |
25.3400 USDT |
23.1900 USDT |
| 2023-12-10 |
24.5673 USDT |
7,866.2853 METIS |
24.6200 USDT |
24.0400 USDT |
25.0600 USDT |
25.0000 USDT |