Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
36.7053 USDT |
85,518.2280 METIS |
38.5100 USDT |
35.1100 USDT |
35.8200 USDT |
36.8600 USDT |
| 2024-11-02 |
39.2419 USDT |
74,268.6960 METIS |
40.9100 USDT |
38.0300 USDT |
38.5300 USDT |
38.3900 USDT |
| 2024-11-01 |
40.7867 USDT |
68,752.1710 METIS |
41.1800 USDT |
39.6600 USDT |
40.3100 USDT |
40.2200 USDT |
| 2024-10-31 |
42.6006 USDT |
80,594.3340 METIS |
44.8000 USDT |
40.4800 USDT |
41.1900 USDT |
41.1700 USDT |
| 2024-10-30 |
45.0510 USDT |
85,514.2050 METIS |
45.6000 USDT |
44.1000 USDT |
44.9000 USDT |
44.8200 USDT |
| 2024-10-29 |
44.5007 USDT |
161,106.0860 METIS |
40.4000 USDT |
40.2300 USDT |
41.1000 USDT |
45.4600 USDT |
| 2024-10-28 |
39.3760 USDT |
80,680.9090 METIS |
39.3000 USDT |
38.0000 USDT |
38.4800 USDT |
40.3800 USDT |
| 2024-10-27 |
38.7208 USDT |
56,260.9230 METIS |
38.2100 USDT |
37.8200 USDT |
38.0900 USDT |
39.2800 USDT |
| 2024-10-26 |
38.3754 USDT |
78,853.3220 METIS |
37.9200 USDT |
36.5900 USDT |
37.9900 USDT |
38.2300 USDT |
| 2024-10-25 |
41.5765 USDT |
118,603.2060 METIS |
43.6100 USDT |
39.4300 USDT |
40.1400 USDT |
40.0200 USDT |
| 2024-10-24 |
43.9793 USDT |
101,029.9320 METIS |
42.7900 USDT |
42.6000 USDT |
42.9400 USDT |
43.5200 USDT |
| 2024-10-23 |
43.4039 USDT |
134,196.0470 METIS |
46.0000 USDT |
40.8900 USDT |
42.3200 USDT |
42.5200 USDT |
| 2024-10-22 |
44.4787 USDT |
100,090.7300 METIS |
44.4700 USDT |
43.0500 USDT |
43.9100 USDT |
45.8900 USDT |
| 2024-10-21 |
44.7500 USDT |
92,159.1790 METIS |
45.6500 USDT |
43.8100 USDT |
44.3800 USDT |
44.5900 USDT |
| 2024-10-20 |
44.5467 USDT |
103,112.3290 METIS |
44.0300 USDT |
43.2800 USDT |
43.8100 USDT |
45.8300 USDT |
| 2024-10-19 |
45.5162 USDT |
118,444.3920 METIS |
45.7400 USDT |
42.7900 USDT |
43.8400 USDT |
43.8500 USDT |