Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
49.3010 USDT |
62,859.8750 METIS |
47.2200 USDT |
47.0900 USDT |
47.6700 USDT |
49.5900 USDT |
| 2024-06-24 |
46.0805 USDT |
64,884.6360 METIS |
47.2900 USDT |
44.2700 USDT |
45.5300 USDT |
47.4200 USDT |
| 2024-06-23 |
48.6975 USDT |
27,030.2510 METIS |
48.8500 USDT |
47.0100 USDT |
47.3700 USDT |
47.2100 USDT |
| 2024-06-22 |
49.4095 USDT |
30,733.7320 METIS |
50.1300 USDT |
48.7000 USDT |
48.9500 USDT |
48.8300 USDT |
| 2024-06-21 |
50.8160 USDT |
31,267.5260 METIS |
50.7000 USDT |
49.5900 USDT |
50.1700 USDT |
50.0200 USDT |
| 2024-06-20 |
52.7817 USDT |
60,421.1470 METIS |
53.1800 USDT |
50.3400 USDT |
50.9700 USDT |
50.9400 USDT |
| 2024-06-19 |
53.7254 USDT |
75,511.0190 METIS |
52.9600 USDT |
51.9000 USDT |
52.4000 USDT |
53.0700 USDT |
| 2024-06-18 |
52.8197 USDT |
77,833.8500 METIS |
57.0600 USDT |
50.2800 USDT |
52.0000 USDT |
52.9900 USDT |
| 2024-06-17 |
58.1345 USDT |
58,629.0170 METIS |
60.5900 USDT |
55.5900 USDT |
57.5600 USDT |
57.2300 USDT |
| 2024-06-16 |
60.4876 USDT |
21,269.7300 METIS |
60.6400 USDT |
59.3900 USDT |
59.7900 USDT |
60.5700 USDT |
| 2024-06-15 |
59.9593 USDT |
39,868.1150 METIS |
58.8600 USDT |
58.4600 USDT |
58.9900 USDT |
60.8000 USDT |
| 2024-06-14 |
59.1326 USDT |
46,466.9340 METIS |
60.0300 USDT |
56.6500 USDT |
57.6300 USDT |
58.9300 USDT |
| 2024-06-13 |
60.3912 USDT |
45,082.6020 METIS |
60.9200 USDT |
59.1900 USDT |
59.9700 USDT |
60.3400 USDT |
| 2024-06-12 |
61.1517 USDT |
52,888.9180 METIS |
59.6300 USDT |
58.5600 USDT |
59.5100 USDT |
60.8200 USDT |
| 2024-06-11 |
60.8062 USDT |
52,464.6720 METIS |
63.8900 USDT |
58.0900 USDT |
59.2500 USDT |
59.6000 USDT |
| 2024-06-10 |
65.3364 USDT |
29,768.0130 METIS |
66.8000 USDT |
64.0700 USDT |
64.4300 USDT |
64.4200 USDT |
| 2024-06-09 |
66.8825 USDT |
17,588.8170 METIS |
66.5800 USDT |
66.1100 USDT |
66.7300 USDT |
66.9400 USDT |
| 2024-06-08 |
68.0669 USDT |
39,085.6400 METIS |
69.3000 USDT |
66.0100 USDT |
66.6800 USDT |
66.5800 USDT |
| 2024-06-07 |
70.8835 USDT |
78,185.3660 METIS |
75.6900 USDT |
65.0000 USDT |
69.1500 USDT |
69.2200 USDT |