Crypto exchange HitBTC
Market Metis (METIS) / Tether (USDT)
Identifier on HitBTC: METISUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-13 | 14.3840 USDT | 1.1990 METIS | 14.3840 USDT | 14.3840 USDT | 14.3840 USDT | 14.3840 USDT |
| 2025-04-12 | 13.8210 USDT | 0.2610 METIS | 13.8210 USDT | 13.8210 USDT | 13.8210 USDT | 13.8210 USDT |
| 2025-04-10 | 14.5332 USDT | 2.5280 METIS | 18.3750 USDT | 13.1020 USDT | 18.3750 USDT | 13.1020 USDT |
| 2025-03-17 | 64.2550 USDT | 0.0310 METIS | 64.2550 USDT | 64.2550 USDT | 64.2550 USDT | 64.2550 USDT |
| 2025-02-10 | 24.9990 USDT | 0.0010 METIS | 24.9990 USDT | 24.9990 USDT | 24.9990 USDT | 24.9990 USDT |
| 2025-02-09 | 23.2920 USDT | 0.0030 METIS | 23.2920 USDT | 23.2920 USDT | 23.2920 USDT | 23.2920 USDT |
| 2025-01-30 | 23.0000 USDT | 0.0010 METIS | 23.0000 USDT | 23.0000 USDT | 23.0000 USDT | 23.0000 USDT |
| 2024-11-13 | 17.1000 USDT | 0.0010 METIS | 17.1000 USDT | 17.1000 USDT | 17.1000 USDT | 17.1000 USDT |
| 2024-11-07 | 17.0000 USDT | 0.0010 METIS | 17.0000 USDT | 17.0000 USDT | 17.0000 USDT | 17.0000 USDT |
| 2024-10-22 | 19.0005 USDT | 0.0080 METIS | 29.0000 USDT | 15.0010 USDT | 29.0000 USDT | 15.0010 USDT |
| 2024-08-21 | 13.2660 USDT | 0.0040 METIS | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT |
| 2024-07-19 | 28.0000 USDT | 0.0010 METIS | 28.0000 USDT | 28.0000 USDT | 28.0000 USDT | 28.0000 USDT |
| 2024-07-16 | 13.4500 USDT | 0.0010 METIS | 13.4500 USDT | 13.4500 USDT | 13.4500 USDT | 13.4500 USDT |
| 2024-06-14 | 13.2660 USDT | 0.0010 METIS | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT |
| 2024-06-07 | 25.0000 USDT | 0.0010 METIS | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT |
| 2024-06-06 | 25.0000 USDT | 0.0010 METIS | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT |
| 2024-05-03 | 19.0000 USDT | 0.0020 METIS | 18.0000 USDT | 18.0000 USDT | 20.0000 USDT | 20.0000 USDT |
| 2024-05-02 | 13.1040 USDT | 0.0020 METIS | 13.1040 USDT | 13.1040 USDT | 13.1040 USDT | 13.1040 USDT |
| 2024-04-30 | 15.0000 USDT | 0.0040 METIS | 14.9980 USDT | 14.9980 USDT | 15.0010 USDT | 15.0010 USDT |
| 2024-04-16 | 50.0000 USDT | 0.0040 METIS | 50.0000 USDT | 50.0000 USDT | 50.0000 USDT | 50.0000 USDT |
| 2024-03-23 | 75.0000 USDT | 0.0010 METIS | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT |
| 2024-03-18 | 75.0000 USDT | 0.0050 METIS | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT |
| 2024-03-11 | 112.5270 USDT | 0.2350 METIS | 60.0000 USDT | 60.0000 USDT | 127.9190 USDT | 127.9190 USDT |
| 2024-03-02 | 104.0192 USDT | 0.1640 METIS | 105.0010 USDT | 95.0000 USDT | 105.0010 USDT | 95.0000 USDT |
| 2024-03-01 | 84.6517 USDT | 0.4450 METIS | 74.9990 USDT | 74.9990 USDT | 109.9070 USDT | 105.0010 USDT |
| 2024-02-14 | 72.9086 USDT | 0.3130 METIS | 85.0010 USDT | 60.0000 USDT | 85.0010 USDT | 60.8990 USDT |
| 2024-01-21 | 85.0000 USDT | 0.0010 METIS | 85.0000 USDT | 85.0000 USDT | 85.0000 USDT | 85.0000 USDT |
| 2024-01-20 | 93.0600 USDT | 0.0070 METIS | 93.0600 USDT | 93.0600 USDT | 93.0600 USDT | 93.0600 USDT |
| 2024-01-19 | 85.0010 USDT | 0.0110 METIS | 85.0010 USDT | 85.0010 USDT | 85.0010 USDT | 85.0010 USDT |
| 2024-01-16 | 109.9270 USDT | 0.0070 METIS | 109.9270 USDT | 109.9270 USDT | 109.9270 USDT | 109.9270 USDT |
| 2024-01-13 | 127.9190 USDT | 0.0010 METIS | 127.9190 USDT | 127.9190 USDT | 127.9190 USDT | 127.9190 USDT |
| 2024-01-11 | 83.6730 USDT | 0.3690 METIS | 50.0000 USDT | 22.0000 USDT | 102.0000 USDT | 85.0000 USDT |
| 2024-01-07 | 11.1010 USDT | 0.0130 METIS | 11.1010 USDT | 11.1010 USDT | 11.1010 USDT | 11.1010 USDT |
| 2023-12-29 | 17.0429 USDT | 0.0170 METIS | 9.7300 USDT | 9.7300 USDT | 25.0000 USDT | 25.0000 USDT |
| 2023-12-28 | 9.6230 USDT | 0.0010 METIS | 9.6230 USDT | 9.6230 USDT | 9.6230 USDT | 9.6230 USDT |
| 2023-12-27 | 25.0232 USDT | 0.6980 METIS | 63.9980 USDT | 9.6230 USDT | 129.9610 USDT | 45.0000 USDT |
| 2023-12-26 | 48.6788 USDT | 0.1370 METIS | 39.9860 USDT | 35.0000 USDT | 63.9980 USDT | 63.9980 USDT |
| 2023-12-25 | 35.2973 USDT | 0.8870 METIS | 20.0000 USDT | 20.0000 USDT | 39.9970 USDT | 39.9860 USDT |
| 2023-12-20 | 9.6970 USDT | 1.7250 METIS | 9.6970 USDT | 9.6970 USDT | 9.6970 USDT | 9.6970 USDT |
| 2023-11-18 | 11.0000 USDT | 0.0010 METIS | 11.0000 USDT | 11.0000 USDT | 11.0000 USDT | 11.0000 USDT |
| 2023-11-14 | 18.2655 USDT | 0.2710 METIS | 18.4230 USDT | 5.0010 USDT | 18.4230 USDT | 10.0000 USDT |
| 2023-11-13 | 17.8510 USDT | 0.0090 METIS | 17.8510 USDT | 17.8510 USDT | 17.8510 USDT | 17.8510 USDT |
| 2023-11-09 | 15.0000 USDT | 0.0160 METIS | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT |
| 2023-11-08 | 15.0000 USDT | 0.0010 METIS | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT | 15.0000 USDT |
| 2023-11-03 | 13.3260 USDT | 0.4230 METIS | 13.3260 USDT | 13.3260 USDT | 13.3260 USDT | 13.3260 USDT |
| 2023-10-26 | 13.3260 USDT | 0.0570 METIS | 13.3260 USDT | 13.3260 USDT | 13.3260 USDT | 13.3260 USDT |
| 2023-10-24 | 10.1900 USDT | 0.0010 METIS | 10.1900 USDT | 10.1900 USDT | 10.1900 USDT | 10.1900 USDT |
| 2023-08-22 | 12.5647 USDT | 0.2010 METIS | 11.0010 USDT | 11.0000 USDT | 14.9800 USDT | 14.9800 USDT |
| 2023-08-21 | 11.9794 USDT | 0.6010 METIS | 150.0000 USDT | 10.8990 USDT | 150.0000 USDT | 10.8990 USDT |
| 2023-08-10 | 65.0000 USDT | 0.0020 METIS | 70.0000 USDT | 60.0000 USDT | 70.0000 USDT | 60.0000 USDT |
12