Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
43.3752 USDT |
45,503.0430 METIS |
42.7500 USDT |
41.6300 USDT |
42.8300 USDT |
43.1300 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 |
| 2024-12-06 |
66.7096 USDT |
167,142.9220 METIS |
63.8000 USDT |
62.8300 USDT |
64.9200 USDT |
67.4300 USDT |
| 2024-12-05 |
65.1935 USDT |
178,003.3520 METIS |
66.4800 USDT |
61.2100 USDT |
64.6800 USDT |
64.2400 USDT |
| 2024-12-04 |
67.0427 USDT |
216,805.0930 METIS |
66.2800 USDT |
64.7800 USDT |
66.6600 USDT |
65.9600 USDT |
| 2024-12-03 |
62.6163 USDT |
240,089.6200 METIS |
61.9100 USDT |
58.4100 USDT |
61.4500 USDT |
66.0700 USDT |
| 2024-12-02 |
59.4474 USDT |
170,710.7250 METIS |
61.2000 USDT |
56.0000 USDT |
57.8800 USDT |
60.9800 USDT |
| 2024-12-01 |
61.4511 USDT |
116,017.8890 METIS |
63.2400 USDT |
59.9500 USDT |
60.8300 USDT |
61.3800 USDT |
| 2024-11-30 |
60.8235 USDT |
168,939.2830 METIS |
56.9900 USDT |
56.5300 USDT |
57.3700 USDT |
62.2500 USDT |
| 2024-11-29 |
57.2434 USDT |
81,810.4220 METIS |
58.2800 USDT |
56.2300 USDT |
56.6900 USDT |
56.7200 USDT |
| 2024-11-28 |
58.8199 USDT |
137,642.3250 METIS |
61.1800 USDT |
56.7100 USDT |
57.4800 USDT |
58.5700 USDT |
| 2024-11-27 |
55.9906 USDT |
173,957.5240 METIS |
52.2400 USDT |
51.5000 USDT |
52.6800 USDT |
58.2500 USDT |
| 2024-11-26 |
53.5486 USDT |
377,925.7860 METIS |
57.3300 USDT |
48.9400 USDT |
50.7000 USDT |
52.0200 USDT |
| 2024-11-25 |
57.4246 USDT |
265,414.8470 METIS |
58.3400 USDT |
54.5800 USDT |
56.4800 USDT |
57.2800 USDT |
| 2024-11-24 |
56.1465 USDT |
231,977.1690 METIS |
58.6900 USDT |
51.6600 USDT |
54.1900 USDT |
57.3200 USDT |
| 2024-11-23 |
54.3807 USDT |
296,131.9320 METIS |
50.2300 USDT |
49.4900 USDT |
50.3300 USDT |
58.2200 USDT |
| 2024-11-22 |
48.5665 USDT |
202,937.8140 METIS |
48.6000 USDT |
47.1500 USDT |
47.9100 USDT |
49.9400 USDT |
| 2024-11-21 |
47.0662 USDT |
923,587.4070 METIS |
42.2000 USDT |
40.9700 USDT |
42.3400 USDT |
49.2200 USDT |
| 2024-11-20 |
43.4255 USDT |
92,720.8840 METIS |
44.5200 USDT |
41.3500 USDT |
42.3300 USDT |
42.5000 USDT |
| 2024-11-19 |
45.6798 USDT |
83,209.5090 METIS |
46.9500 USDT |
43.3000 USDT |
43.8600 USDT |
43.8000 USDT |
| 2024-11-18 |
45.6690 USDT |
119,877.8390 METIS |
44.3300 USDT |
43.9500 USDT |
44.8700 USDT |
46.4100 USDT |
| 2024-11-17 |
46.2932 USDT |
145,909.6510 METIS |
47.2900 USDT |
43.5600 USDT |
44.0000 USDT |
43.8700 USDT |
| 2024-11-16 |
45.4691 USDT |
136,476.0250 METIS |
43.2300 USDT |
42.7700 USDT |
43.3600 USDT |
47.7200 USDT |
| 2024-11-15 |
42.1349 USDT |
170,974.1950 METIS |
42.5600 USDT |
40.5800 USDT |
41.5000 USDT |
43.1000 USDT |
| 2024-11-14 |
44.5533 USDT |
144,737.6990 METIS |
46.1700 USDT |
41.7100 USDT |
43.1300 USDT |
41.8900 USDT |
| 2024-11-13 |
46.9126 USDT |
255,688.5760 METIS |
50.2300 USDT |
44.5500 USDT |
45.8900 USDT |
46.0500 USDT |
| 2024-11-12 |
51.2910 USDT |
249,144.1680 METIS |
52.4500 USDT |
47.9800 USDT |
49.4400 USDT |
50.3600 USDT |
| 2024-11-11 |
51.2719 USDT |
165,219.9100 METIS |
51.0300 USDT |
49.4800 USDT |
50.5000 USDT |
51.0900 USDT |
| 2024-11-10 |
51.2009 USDT |
171,405.2290 METIS |
49.9500 USDT |
48.7000 USDT |
50.0200 USDT |
51.5400 USDT |
| 2024-11-09 |
47.3812 USDT |
170,948.4020 METIS |
46.4100 USDT |
44.8900 USDT |
45.2800 USDT |
50.4100 USDT |
| 2024-11-08 |
45.9919 USDT |
130,957.0390 METIS |
45.0500 USDT |
44.4400 USDT |
44.8000 USDT |
46.5800 USDT |
| 2024-11-07 |
44.8427 USDT |
96,134.8670 METIS |
44.1200 USDT |
43.4200 USDT |
44.3300 USDT |
45.6200 USDT |
| 2024-11-06 |
42.0508 USDT |
197,700.8610 METIS |
37.2100 USDT |
37.1300 USDT |
38.4900 USDT |
44.1200 USDT |
| 2024-11-05 |
36.4622 USDT |
144,557.2420 METIS |
35.7800 USDT |
35.5100 USDT |
35.7700 USDT |
37.3600 USDT |
| 2024-11-04 |
36.3374 USDT |
76,465.5970 METIS |
36.7700 USDT |
34.6000 USDT |
35.7300 USDT |
35.5900 USDT |