Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
25.3426 USDT |
7,062.8011 METIS |
26.3800 USDT |
24.2100 USDT |
26.3800 USDT |
24.4600 USDT |
| 2023-12-08 |
24.5470 USDT |
7,469.5983 METIS |
24.1600 USDT |
23.5300 USDT |
26.7300 USDT |
26.3800 USDT |
| 2023-12-07 |
22.6501 USDT |
8,092.9596 METIS |
21.7600 USDT |
21.7600 USDT |
24.2700 USDT |
24.2200 USDT |
| 2023-12-06 |
22.5106 USDT |
7,938.8497 METIS |
22.9700 USDT |
21.7200 USDT |
23.0700 USDT |
21.8500 USDT |
| 2023-12-05 |
23.1883 USDT |
7,816.5345 METIS |
24.1900 USDT |
22.7500 USDT |
24.2100 USDT |
23.2400 USDT |
| 2023-12-04 |
24.3598 USDT |
5,939.3922 METIS |
24.6000 USDT |
22.9500 USDT |
25.7000 USDT |
23.1500 USDT |
| 2023-12-03 |
22.4773 USDT |
6,768.4922 METIS |
21.7800 USDT |
21.6400 USDT |
24.2400 USDT |
23.4300 USDT |
| 2023-12-02 |
20.8804 USDT |
8,437.8256 METIS |
20.4200 USDT |
20.3100 USDT |
21.7800 USDT |
21.5600 USDT |
| 2023-12-01 |
20.2286 USDT |
7,688.4145 METIS |
19.6700 USDT |
19.4500 USDT |
21.2300 USDT |
20.1700 USDT |
| 2023-11-30 |
18.4238 USDT |
9,696.6971 METIS |
17.8900 USDT |
17.7800 USDT |
20.0300 USDT |
19.5800 USDT |
| 2023-11-29 |
17.9298 USDT |
10,656.1283 METIS |
17.6500 USDT |
17.6000 USDT |
18.5400 USDT |
17.8600 USDT |
| 2023-11-28 |
17.3498 USDT |
9,862.3984 METIS |
17.5000 USDT |
16.9400 USDT |
18.0600 USDT |
17.7000 USDT |
| 2023-11-27 |
17.7484 USDT |
9,700.5598 METIS |
18.1900 USDT |
17.1400 USDT |
18.3800 USDT |
17.1600 USDT |
| 2023-11-26 |
18.5251 USDT |
8,674.8650 METIS |
18.8100 USDT |
17.6200 USDT |
19.2500 USDT |
17.9700 USDT |
| 2023-11-25 |
18.8028 USDT |
8,429.5091 METIS |
18.8900 USDT |
18.4000 USDT |
19.0500 USDT |
18.5100 USDT |
| 2023-11-24 |
18.9089 USDT |
10,036.0264 METIS |
18.4200 USDT |
18.4200 USDT |
19.4600 USDT |
19.2800 USDT |
| 2023-11-23 |
18.3574 USDT |
10,078.9696 METIS |
18.9300 USDT |
17.7700 USDT |
18.9400 USDT |
18.2300 USDT |