Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
78.5816 USDT |
389,149.1790 METIS |
79.1700 USDT |
73.4200 USDT |
75.6900 USDT |
79.8900 USDT |
| 2024-05-20 |
68.9037 USDT |
112,158.5270 METIS |
59.2500 USDT |
58.1900 USDT |
59.0700 USDT |
75.5900 USDT |
| 2024-05-19 |
60.0670 USDT |
20,778.5370 METIS |
61.3600 USDT |
58.5100 USDT |
58.9700 USDT |
59.2600 USDT |
| 2024-05-18 |
61.8796 USDT |
22,151.8280 METIS |
61.2000 USDT |
60.8500 USDT |
61.3300 USDT |
61.4600 USDT |
| 2024-05-17 |
60.2210 USDT |
38,022.5560 METIS |
58.1200 USDT |
57.3700 USDT |
57.8300 USDT |
61.4600 USDT |
| 2024-05-16 |
57.8208 USDT |
29,257.7540 METIS |
58.2200 USDT |
56.3200 USDT |
57.4100 USDT |
57.9500 USDT |
| 2024-05-15 |
56.3832 USDT |
38,225.6470 METIS |
54.1200 USDT |
53.7500 USDT |
54.5300 USDT |
58.1400 USDT |
| 2024-05-14 |
55.5480 USDT |
39,681.4070 METIS |
56.4800 USDT |
54.1100 USDT |
54.3900 USDT |
54.1200 USDT |
| 2024-05-13 |
56.5459 USDT |
37,922.7500 METIS |
58.0100 USDT |
55.0000 USDT |
55.4800 USDT |
56.4700 USDT |
| 2024-05-12 |
58.2028 USDT |
13,662.5560 METIS |
57.7700 USDT |
57.5500 USDT |
58.0300 USDT |
58.0700 USDT |
| 2024-05-11 |
58.4318 USDT |
17,545.8690 METIS |
58.6900 USDT |
57.5000 USDT |
57.9700 USDT |
58.0300 USDT |
| 2024-05-10 |
60.1042 USDT |
43,086.9050 METIS |
61.4800 USDT |
58.0100 USDT |
58.8700 USDT |
58.9200 USDT |
| 2024-05-09 |
59.6686 USDT |
39,259.3920 METIS |
58.1300 USDT |
57.0800 USDT |
58.1100 USDT |
61.4200 USDT |
| 2024-05-08 |
58.4048 USDT |
27,013.0850 METIS |
57.9600 USDT |
57.2100 USDT |
57.9200 USDT |
58.0000 USDT |
| 2024-05-07 |
59.0824 USDT |
31,402.4440 METIS |
58.9000 USDT |
57.7900 USDT |
58.4600 USDT |
58.1800 USDT |
| 2024-05-06 |
61.7189 USDT |
55,552.1630 METIS |
62.2300 USDT |
58.6100 USDT |
59.4900 USDT |
59.0800 USDT |
| 2024-05-05 |
61.3784 USDT |
24,605.2780 METIS |
61.3400 USDT |
60.0000 USDT |
60.5900 USDT |
62.2200 USDT |
| 2024-05-04 |
61.6105 USDT |
17,939.3170 METIS |
61.5900 USDT |
60.8100 USDT |
61.2600 USDT |
61.2600 USDT |
| 2024-05-03 |
60.0907 USDT |
40,326.0900 METIS |
59.5600 USDT |
57.9800 USDT |
58.4300 USDT |
61.8200 USDT |
| 2024-05-02 |
58.7631 USDT |
30,092.6440 METIS |
59.4200 USDT |
57.0400 USDT |
57.5900 USDT |
59.7800 USDT |
| 2024-05-01 |
57.3859 USDT |
72,464.9890 METIS |
59.0100 USDT |
54.2600 USDT |
55.6800 USDT |
59.3900 USDT |
| 2024-04-30 |
59.8475 USDT |
69,732.1120 METIS |
64.2800 USDT |
56.1600 USDT |
57.1900 USDT |
59.0400 USDT |
| 2024-04-29 |
64.6113 USDT |
51,812.4050 METIS |
66.0200 USDT |
62.9300 USDT |
63.7200 USDT |
64.9400 USDT |
| 2024-04-28 |
67.1245 USDT |
65,159.2500 METIS |
64.0200 USDT |
63.9800 USDT |
65.2500 USDT |
66.5000 USDT |
| 2024-04-27 |
62.5078 USDT |
41,850.3670 METIS |
61.9800 USDT |
60.0000 USDT |
61.3800 USDT |
64.0000 USDT |
| 2024-04-26 |
62.4948 USDT |
46,090.0060 METIS |
64.5000 USDT |
61.0700 USDT |
62.0000 USDT |
61.9000 USDT |
| 2024-04-25 |
64.1841 USDT |
60,489.8640 METIS |
64.7600 USDT |
62.3400 USDT |
63.5200 USDT |
64.3200 USDT |
| 2024-04-24 |
67.6376 USDT |
78,932.8120 METIS |
67.6600 USDT |
63.8300 USDT |
64.7900 USDT |
64.7500 USDT |
| 2024-04-23 |
67.8394 USDT |
68,332.3270 METIS |
68.3800 USDT |
65.9700 USDT |
66.6800 USDT |
67.6500 USDT |
| 2024-04-22 |
68.2623 USDT |
78,187.2260 METIS |
65.6100 USDT |
65.2600 USDT |
65.9900 USDT |
69.2700 USDT |
| 2024-04-21 |
66.0538 USDT |
43,581.2250 METIS |
67.3300 USDT |
64.2900 USDT |
65.4300 USDT |
65.3800 USDT |
| 2024-04-20 |
64.1303 USDT |
63,759.0770 METIS |
62.0900 USDT |
60.9600 USDT |
62.3800 USDT |
67.6000 USDT |
| 2024-04-19 |
60.4591 USDT |
102,613.7410 METIS |
59.2400 USDT |
54.8500 USDT |
56.9200 USDT |
62.3400 USDT |
| 2024-04-18 |
57.7903 USDT |
61,028.4780 METIS |
56.8300 USDT |
55.5500 USDT |
56.8800 USDT |
59.1000 USDT |
| 2024-04-17 |
56.9119 USDT |
67,331.5920 METIS |
58.1200 USDT |
54.4000 USDT |
56.1100 USDT |
56.6000 USDT |
| 2024-04-16 |
56.7858 USDT |
80,227.4340 METIS |
57.1800 USDT |
54.5500 USDT |
56.3600 USDT |
58.5000 USDT |
| 2024-04-15 |
60.0296 USDT |
120,609.3810 METIS |
60.4300 USDT |
55.1300 USDT |
56.8900 USDT |
57.4500 USDT |
| 2024-04-14 |
58.4291 USDT |
188,585.1110 METIS |
56.7200 USDT |
54.2500 USDT |
56.8600 USDT |
60.7700 USDT |
| 2024-04-13 |
60.2321 USDT |
266,782.3480 METIS |
68.0500 USDT |
48.2400 USDT |
54.6700 USDT |
57.0700 USDT |
| 2024-04-12 |
72.1231 USDT |
228,849.1440 METIS |
86.8800 USDT |
55.1400 USDT |
67.7600 USDT |
67.5500 USDT |
| 2024-04-11 |
88.2846 USDT |
58,899.2060 METIS |
90.8900 USDT |
86.1200 USDT |
87.0800 USDT |
87.0400 USDT |
| 2024-04-10 |
89.6423 USDT |
102,012.5390 METIS |
90.8000 USDT |
85.6900 USDT |
87.7900 USDT |
90.8700 USDT |
| 2024-04-09 |
93.9061 USDT |
125,854.1210 METIS |
96.3800 USDT |
90.3500 USDT |
91.6500 USDT |
90.7900 USDT |
| 2024-04-08 |
93.7876 USDT |
82,925.7990 METIS |
89.7000 USDT |
88.1000 USDT |
88.8200 USDT |
96.5800 USDT |
| 2024-04-07 |
88.2933 USDT |
54,268.5880 METIS |
87.6500 USDT |
86.6800 USDT |
87.3600 USDT |
88.9200 USDT |
| 2024-04-06 |
86.4516 USDT |
31,105.9620 METIS |
85.0300 USDT |
84.7500 USDT |
85.6900 USDT |
87.9400 USDT |
| 2024-04-05 |
85.4002 USDT |
59,949.2830 METIS |
89.2100 USDT |
82.3200 USDT |
84.1600 USDT |
85.3700 USDT |
| 2024-04-04 |
88.4231 USDT |
81,198.4500 METIS |
87.9900 USDT |
85.5000 USDT |
87.2800 USDT |
89.0600 USDT |
| 2024-04-03 |
88.5864 USDT |
111,760.3590 METIS |
89.0200 USDT |
85.8200 USDT |
87.9400 USDT |
89.0200 USDT |
| 2024-04-02 |
90.6555 USDT |
119,681.0250 METIS |
97.6300 USDT |
87.1700 USDT |
88.5000 USDT |
89.3200 USDT |