Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
34.2146 USDT |
28,175.0460 METIS |
34.0000 USDT |
33.3600 USDT |
34.0000 USDT |
35.1800 USDT |
| 2025-01-24 |
35.8911 USDT |
169,680.2260 METIS |
34.6400 USDT |
33.6400 USDT |
34.0600 USDT |
33.9700 USDT |
| 2025-01-23 |
33.6493 USDT |
86,609.2120 METIS |
34.2100 USDT |
32.7300 USDT |
33.2900 USDT |
34.6700 USDT |
| 2025-01-22 |
35.2013 USDT |
74,545.5670 METIS |
35.0700 USDT |
33.8900 USDT |
34.1900 USDT |
34.1900 USDT |
| 2025-01-21 |
34.6487 USDT |
153,837.4250 METIS |
35.6800 USDT |
33.5700 USDT |
34.0800 USDT |
34.9500 USDT |
| 2025-01-20 |
36.8880 USDT |
220,006.9160 METIS |
36.8700 USDT |
34.4800 USDT |
36.1100 USDT |
35.9400 USDT |
| 2025-01-19 |
38.4865 USDT |
220,955.8700 METIS |
39.5600 USDT |
35.7200 USDT |
36.7200 USDT |
37.4200 USDT |
| 2025-01-18 |
40.3443 USDT |
321,134.7920 METIS |
42.3100 USDT |
38.3100 USDT |
39.0000 USDT |
39.6400 USDT |
| 2025-01-17 |
40.4138 USDT |
145,353.5410 METIS |
37.3300 USDT |
37.3300 USDT |
37.6800 USDT |
42.5600 USDT |
| 2025-01-16 |
37.4614 USDT |
63,062.6880 METIS |
38.6200 USDT |
36.3500 USDT |
37.2900 USDT |
37.1500 USDT |
| 2025-01-15 |
36.4996 USDT |
92,843.5080 METIS |
35.5000 USDT |
34.2400 USDT |
34.6400 USDT |
38.5000 USDT |
| 2025-01-14 |
34.9841 USDT |
57,954.7460 METIS |
34.4600 USDT |
34.0900 USDT |
34.6200 USDT |
35.7200 USDT |
| 2025-01-13 |
33.5329 USDT |
111,156.5180 METIS |
35.5900 USDT |
31.7500 USDT |
32.7200 USDT |
33.8800 USDT |
| 2025-01-12 |
36.1928 USDT |
41,362.1640 METIS |
36.3400 USDT |
35.1900 USDT |
35.4700 USDT |
35.4700 USDT |
| 2025-01-11 |
36.9993 USDT |
66,319.6250 METIS |
37.6100 USDT |
36.0900 USDT |
36.5200 USDT |
36.5100 USDT |
| 2025-01-10 |
38.1371 USDT |
90,237.4670 METIS |
37.6100 USDT |
37.0400 USDT |
37.7600 USDT |
37.7500 USDT |
| 2025-01-09 |
38.2094 USDT |
87,363.9050 METIS |
39.5800 USDT |
36.5100 USDT |
37.3800 USDT |
37.1900 USDT |
| 2025-01-08 |
41.3005 USDT |
149,088.6150 METIS |
43.2100 USDT |
37.7300 USDT |
39.4100 USDT |
39.5300 USDT |
| 2025-01-07 |
45.5242 USDT |
60,852.6860 METIS |
48.2000 USDT |
43.1000 USDT |
43.1900 USDT |
43.1100 USDT |
| 2025-01-06 |
48.1142 USDT |
47,048.5990 METIS |
48.0500 USDT |
46.9500 USDT |
47.5600 USDT |
47.9100 USDT |
| 2025-01-05 |
47.5789 USDT |
30,669.2120 METIS |
48.1100 USDT |
46.7500 USDT |
47.4100 USDT |
48.0900 USDT |
| 2025-01-04 |
47.8973 USDT |
42,816.4830 METIS |
47.7000 USDT |
47.0400 USDT |
47.4500 USDT |
48.3700 USDT |
| 2025-01-03 |
46.0807 USDT |
66,423.7620 METIS |
44.2500 USDT |
43.0100 USDT |
43.4000 USDT |
47.6200 USDT |
| 2025-01-02 |
44.5464 USDT |
37,698.0260 METIS |
43.3000 USDT |
43.2300 USDT |
43.9500 USDT |
44.0600 USDT |
| 2025-01-01 |
42.5430 USDT |
43,818.7360 METIS |
42.3300 USDT |
41.5900 USDT |
42.0800 USDT |
43.5100 USDT |
| 2024-12-31 |
43.5717 USDT |
69,448.7550 METIS |
43.6300 USDT |
42.2700 USDT |
42.5600 USDT |
42.5600 USDT |
| 2024-12-30 |
43.8400 USDT |
53,455.5700 METIS |
43.7300 USDT |
42.1200 USDT |
42.5400 USDT |
43.6300 USDT |
| 2024-12-29 |
44.8735 USDT |
34,688.6430 METIS |
45.8600 USDT |
43.3600 USDT |
43.5800 USDT |
43.3800 USDT |
| 2024-12-28 |
45.3055 USDT |
38,625.4960 METIS |
45.0400 USDT |
44.4300 USDT |
44.9300 USDT |
45.9200 USDT |
| 2024-12-27 |
44.8889 USDT |
154,662.6760 METIS |
43.7400 USDT |
43.5600 USDT |
44.2200 USDT |
44.8900 USDT |
| 2024-12-26 |
44.3328 USDT |
49,732.1790 METIS |
46.6300 USDT |
43.0700 USDT |
43.6000 USDT |
43.5000 USDT |
| 2024-12-25 |
46.7947 USDT |
40,573.5660 METIS |
47.4600 USDT |
45.7600 USDT |
46.3000 USDT |
46.4800 USDT |
| 2024-12-24 |
46.5555 USDT |
48,217.6910 METIS |
46.0600 USDT |
45.0800 USDT |
45.6100 USDT |
47.3100 USDT |
| 2024-12-23 |
43.4705 USDT |
59,516.8170 METIS |
42.7500 USDT |
41.6300 USDT |
42.8300 USDT |
43.9200 USDT |
| 2024-12-22 |
43.4925 USDT |
64,949.0210 METIS |
43.7400 USDT |
41.8100 USDT |
42.9700 USDT |
42.7000 USDT |
| 2024-12-21 |
45.4882 USDT |
88,619.5990 METIS |
45.6900 USDT |
42.9100 USDT |
43.4500 USDT |
43.0000 USDT |
| 2024-12-20 |
41.3332 USDT |
228,939.8360 METIS |
42.9100 USDT |
37.0000 USDT |
39.1700 USDT |
45.6300 USDT |
| 2024-12-19 |
45.5302 USDT |
206,598.0250 METIS |
49.1800 USDT |
41.3600 USDT |
43.0800 USDT |
43.3200 USDT |
| 2024-12-18 |
52.3513 USDT |
137,987.2800 METIS |
54.3700 USDT |
48.4200 USDT |
50.3700 USDT |
50.3600 USDT |
| 2024-12-17 |
56.1538 USDT |
74,544.8650 METIS |
57.2400 USDT |
54.1800 USDT |
54.7200 USDT |
54.4100 USDT |
| 2024-12-16 |
56.8130 USDT |
124,199.9220 METIS |
56.0500 USDT |
54.0500 USDT |
54.6600 USDT |
57.1100 USDT |
| 2024-12-15 |
53.9368 USDT |
57,321.2170 METIS |
53.2000 USDT |
51.4600 USDT |
52.4000 USDT |
54.4900 USDT |
| 2024-12-14 |
54.3801 USDT |
65,668.5860 METIS |
55.9700 USDT |
52.1000 USDT |
52.8200 USDT |
53.2200 USDT |
| 2024-12-13 |
56.0374 USDT |
84,846.6750 METIS |
57.1000 USDT |
54.9100 USDT |
55.5400 USDT |
55.5600 USDT |
| 2024-12-12 |
57.2938 USDT |
104,587.4190 METIS |
55.4500 USDT |
54.7200 USDT |
55.7300 USDT |
56.7400 USDT |
| 2024-12-11 |
53.1090 USDT |
117,382.4750 METIS |
51.0400 USDT |
49.2600 USDT |
50.5200 USDT |
55.5200 USDT |
| 2024-12-10 |
50.7465 USDT |
212,388.9320 METIS |
52.5600 USDT |
46.8000 USDT |
48.9700 USDT |
51.3500 USDT |
| 2024-12-09 |
56.8260 USDT |
257,535.2370 METIS |
66.2800 USDT |
43.3300 USDT |
52.3200 USDT |
52.3400 USDT |
| 2024-12-08 |
65.2650 USDT |
70,145.8280 METIS |
66.5100 USDT |
63.7000 USDT |
64.8900 USDT |
66.4800 USDT |
| 2024-12-07 |
66.6137 USDT |
70,650.8350 METIS |
67.3900 USDT |
65.6800 USDT |
66.1000 USDT |
66.4600 USDT |