Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
33.0495 USDT |
60,245.4770 METIS |
33.7200 USDT |
32.0600 USDT |
32.3500 USDT |
32.2000 USDT |
| 2024-08-13 |
33.3811 USDT |
40,471.9280 METIS |
33.6900 USDT |
32.5300 USDT |
32.9300 USDT |
33.7900 USDT |
| 2024-08-12 |
32.4883 USDT |
79,784.9790 METIS |
30.9100 USDT |
30.7100 USDT |
31.3100 USDT |
33.3900 USDT |
| 2024-08-11 |
32.5709 USDT |
93,258.5590 METIS |
33.0100 USDT |
30.7000 USDT |
31.1000 USDT |
30.9300 USDT |
| 2024-08-10 |
32.9721 USDT |
43,576.2370 METIS |
32.9100 USDT |
32.2500 USDT |
32.6300 USDT |
33.0600 USDT |
| 2024-08-09 |
33.0482 USDT |
47,686.7300 METIS |
34.2300 USDT |
32.1300 USDT |
32.6300 USDT |
32.6200 USDT |
| 2024-08-08 |
30.7782 USDT |
111,060.7880 METIS |
29.0700 USDT |
28.6100 USDT |
29.2000 USDT |
33.6000 USDT |
| 2024-08-07 |
30.2891 USDT |
96,495.5080 METIS |
30.6800 USDT |
28.9300 USDT |
29.4300 USDT |
29.2000 USDT |
| 2024-08-06 |
29.7531 USDT |
142,084.7920 METIS |
27.6800 USDT |
27.6600 USDT |
29.1300 USDT |
31.3500 USDT |
| 2024-08-05 |
27.7580 USDT |
374,221.7950 METIS |
32.6100 USDT |
25.4600 USDT |
26.7100 USDT |
27.9800 USDT |
| 2024-08-04 |
34.3992 USDT |
73,237.5680 METIS |
36.2200 USDT |
32.4100 USDT |
33.3600 USDT |
32.9300 USDT |
| 2024-08-03 |
37.7159 USDT |
74,760.8960 METIS |
39.2500 USDT |
35.5900 USDT |
36.1500 USDT |
36.1500 USDT |
| 2024-08-02 |
41.1065 USDT |
77,743.1900 METIS |
42.6400 USDT |
39.0600 USDT |
39.5800 USDT |
39.3600 USDT |
| 2024-08-01 |
42.2830 USDT |
84,772.5050 METIS |
44.4000 USDT |
40.3600 USDT |
41.2100 USDT |
42.5600 USDT |
| 2024-07-31 |
45.8185 USDT |
57,073.0710 METIS |
46.9200 USDT |
43.9100 USDT |
44.4500 USDT |
44.4600 USDT |
| 2024-07-30 |
47.5685 USDT |
34,615.3830 METIS |
47.8200 USDT |
46.5600 USDT |
47.0700 USDT |
46.9600 USDT |
| 2024-07-29 |
48.8548 USDT |
51,962.9490 METIS |
48.6200 USDT |
47.4600 USDT |
47.8700 USDT |
48.0100 USDT |
| 2024-07-28 |
49.2687 USDT |
30,941.3540 METIS |
48.9000 USDT |
48.4600 USDT |
48.7300 USDT |
48.6600 USDT |
| 2024-07-27 |
48.8639 USDT |
36,152.2600 METIS |
49.1300 USDT |
48.2000 USDT |
48.6700 USDT |
49.3500 USDT |
| 2024-07-26 |
48.1045 USDT |
87,938.9450 METIS |
45.0900 USDT |
44.9300 USDT |
45.4000 USDT |
49.1700 USDT |
| 2024-07-25 |
45.3051 USDT |
90,989.0850 METIS |
48.1900 USDT |
43.5900 USDT |
44.3900 USDT |
44.9100 USDT |
| 2024-07-24 |
49.5902 USDT |
51,802.0680 METIS |
50.1600 USDT |
48.3200 USDT |
48.6000 USDT |
48.4400 USDT |
| 2024-07-23 |
50.4407 USDT |
150,180.1860 METIS |
48.4200 USDT |
48.0700 USDT |
48.4400 USDT |
49.6800 USDT |
| 2024-07-22 |
49.4391 USDT |
59,956.2540 METIS |
50.0300 USDT |
48.0700 USDT |
48.3300 USDT |
48.2900 USDT |
| 2024-07-21 |
49.0683 USDT |
44,383.8300 METIS |
49.8500 USDT |
47.5000 USDT |
48.8600 USDT |
49.7300 USDT |
| 2024-07-20 |
50.0058 USDT |
66,887.9750 METIS |
49.3200 USDT |
49.0800 USDT |
49.5500 USDT |
49.8400 USDT |
| 2024-07-19 |
46.9518 USDT |
91,630.5540 METIS |
46.4100 USDT |
45.1500 USDT |
45.3900 USDT |
49.1400 USDT |
| 2024-07-18 |
46.4024 USDT |
73,519.4770 METIS |
45.8400 USDT |
45.3800 USDT |
46.0300 USDT |
46.3300 USDT |
| 2024-07-17 |
47.0457 USDT |
66,569.3040 METIS |
46.9100 USDT |
45.7900 USDT |
45.9600 USDT |
45.8500 USDT |
| 2024-07-16 |
45.6676 USDT |
86,059.9680 METIS |
46.0400 USDT |
43.6900 USDT |
44.4400 USDT |
46.7900 USDT |
| 2024-07-15 |
43.3607 USDT |
106,353.7420 METIS |
41.1000 USDT |
40.9000 USDT |
41.5400 USDT |
45.7100 USDT |
| 2024-07-14 |
40.4900 USDT |
55,577.5470 METIS |
40.1500 USDT |
39.8700 USDT |
40.2300 USDT |
41.1200 USDT |
| 2024-07-13 |
40.2036 USDT |
80,728.1430 METIS |
40.2700 USDT |
39.7600 USDT |
40.0700 USDT |
40.1300 USDT |
| 2024-07-12 |
39.7932 USDT |
48,752.0670 METIS |
40.0900 USDT |
39.0500 USDT |
39.2900 USDT |
39.9800 USDT |
| 2024-07-11 |
40.9452 USDT |
40,939.6170 METIS |
40.7500 USDT |
40.0300 USDT |
40.3000 USDT |
40.2900 USDT |
| 2024-07-10 |
40.5159 USDT |
46,380.8290 METIS |
40.0200 USDT |
39.2400 USDT |
39.8900 USDT |
40.6100 USDT |
| 2024-07-09 |
39.5447 USDT |
48,294.0760 METIS |
39.1800 USDT |
38.8900 USDT |
39.3000 USDT |
39.9900 USDT |
| 2024-07-08 |
38.7421 USDT |
141,878.8850 METIS |
37.5300 USDT |
36.3200 USDT |
36.9300 USDT |
39.1600 USDT |
| 2024-07-07 |
38.6232 USDT |
57,524.3770 METIS |
39.3900 USDT |
37.5100 USDT |
37.9700 USDT |
37.7900 USDT |
| 2024-07-06 |
38.1221 USDT |
122,951.3550 METIS |
36.0100 USDT |
35.6100 USDT |
36.2100 USDT |
39.4900 USDT |
| 2024-07-05 |
35.4942 USDT |
197,132.3070 METIS |
39.0800 USDT |
33.5600 USDT |
34.7700 USDT |
36.0300 USDT |
| 2024-07-04 |
42.1058 USDT |
82,482.1710 METIS |
45.8900 USDT |
39.1900 USDT |
40.2400 USDT |
39.1900 USDT |
| 2024-07-03 |
47.1631 USDT |
52,820.6350 METIS |
48.6600 USDT |
45.0800 USDT |
45.5300 USDT |
45.7800 USDT |
| 2024-07-02 |
48.0155 USDT |
24,158.4020 METIS |
47.6600 USDT |
47.4600 USDT |
47.7900 USDT |
48.5300 USDT |
| 2024-07-01 |
48.4511 USDT |
51,202.4760 METIS |
48.0700 USDT |
47.5800 USDT |
47.7400 USDT |
47.5900 USDT |
| 2024-06-30 |
47.1606 USDT |
31,657.1600 METIS |
46.2500 USDT |
45.8800 USDT |
46.2100 USDT |
48.3100 USDT |
| 2024-06-29 |
46.9843 USDT |
20,142.3650 METIS |
47.2700 USDT |
46.2800 USDT |
46.5500 USDT |
46.3400 USDT |
| 2024-06-28 |
48.8467 USDT |
39,563.8400 METIS |
48.8900 USDT |
47.1900 USDT |
47.3200 USDT |
47.3200 USDT |
| 2024-06-27 |
48.5986 USDT |
41,543.8050 METIS |
48.5100 USDT |
47.3300 USDT |
47.7000 USDT |
48.8800 USDT |
| 2024-06-26 |
48.9338 USDT |
52,751.9880 METIS |
49.5400 USDT |
47.6200 USDT |
48.0100 USDT |
48.4100 USDT |