Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
50.7126 USDT |
109.4521 METIS |
50.4055 USDT |
49.8137 USDT |
50.2979 USDT |
51.0627 USDT |
| 2024-11-22 |
48.7958 USDT |
500.5078 METIS |
49.0371 USDT |
47.5708 USDT |
47.9998 USDT |
48.7672 USDT |
| 2024-11-21 |
48.1349 USDT |
2,943.3552 METIS |
42.3214 USDT |
41.0759 USDT |
42.1791 USDT |
48.5261 USDT |
| 2024-11-20 |
43.9104 USDT |
180.1721 METIS |
44.2156 USDT |
42.9370 USDT |
43.3567 USDT |
43.1420 USDT |
| 2024-11-19 |
46.7990 USDT |
209.7241 METIS |
47.0295 USDT |
44.8006 USDT |
45.1469 USDT |
45.1469 USDT |
| 2024-11-18 |
45.3576 USDT |
173.1705 METIS |
44.2789 USDT |
44.1624 USDT |
44.7822 USDT |
46.2001 USDT |
| 2024-11-17 |
46.2637 USDT |
1,055.1399 METIS |
47.4272 USDT |
43.8239 USDT |
44.1202 USDT |
44.1202 USDT |
| 2024-11-16 |
44.9062 USDT |
206.9779 METIS |
43.1281 USDT |
42.9054 USDT |
43.1281 USDT |
46.3666 USDT |
| 2024-11-15 |
41.4452 USDT |
402.3791 METIS |
42.4863 USDT |
40.4430 USDT |
41.2709 USDT |
41.2709 USDT |
| 2024-11-14 |
44.7229 USDT |
375.0795 METIS |
45.9816 USDT |
42.2305 USDT |
42.7958 USDT |
42.7958 USDT |
| 2024-11-13 |
46.3819 USDT |
524.9583 METIS |
50.3713 USDT |
44.6202 USDT |
45.9045 USDT |
46.2462 USDT |
| 2024-11-12 |
51.3305 USDT |
596.2201 METIS |
51.8532 USDT |
48.2232 USDT |
50.0063 USDT |
49.2711 USDT |
| 2024-11-11 |
50.7563 USDT |
482.8594 METIS |
50.9597 USDT |
49.5516 USDT |
50.3336 USDT |
51.8384 USDT |
| 2024-11-10 |
50.8404 USDT |
429.2141 METIS |
49.6437 USDT |
48.8961 USDT |
49.6437 USDT |
50.4597 USDT |
| 2024-11-09 |
46.8468 USDT |
366.2427 METIS |
46.4157 USDT |
44.9426 USDT |
45.4494 USDT |
47.1972 USDT |
| 2024-11-08 |
45.5812 USDT |
130.5885 METIS |
45.1977 USDT |
44.5144 USDT |
44.7365 USDT |
45.6840 USDT |
| 2024-11-07 |
45.1535 USDT |
646.3329 METIS |
45.3196 USDT |
43.4304 USDT |
44.0915 USDT |
44.9053 USDT |
| 2024-11-06 |
40.9208 USDT |
534.0319 METIS |
37.1430 USDT |
37.1430 USDT |
38.3821 USDT |
43.2137 USDT |
| 2024-11-05 |
36.1672 USDT |
150.6275 METIS |
35.8132 USDT |
35.5544 USDT |
35.7422 USDT |
37.0253 USDT |
| 2024-11-04 |
36.6515 USDT |
300.5899 METIS |
36.7629 USDT |
35.7777 USDT |
36.0206 USDT |
36.0206 USDT |
| 2024-11-03 |
36.7606 USDT |
419.1766 METIS |
38.5418 USDT |
35.1724 USDT |
35.7584 USDT |
35.7584 USDT |
| 2024-11-02 |
40.5813 USDT |
54.3154 METIS |
40.8227 USDT |
40.2225 USDT |
40.5488 USDT |
40.3144 USDT |
| 2024-11-01 |
40.7461 USDT |
164.0687 METIS |
41.2824 USDT |
39.7894 USDT |
40.2529 USDT |
40.9271 USDT |
| 2024-10-31 |
43.3111 USDT |
95.3582 METIS |
44.8643 USDT |
41.8403 USDT |
41.9564 USDT |
41.9564 USDT |
| 2024-10-30 |
45.3951 USDT |
104.2854 METIS |
45.7189 USDT |
44.6202 USDT |
45.0560 USDT |
44.8478 USDT |
| 2024-10-29 |
43.5793 USDT |
319.0671 METIS |
40.2965 USDT |
40.2965 USDT |
40.9725 USDT |
46.5033 USDT |
| 2024-10-28 |
39.1842 USDT |
275.8852 METIS |
39.2699 USDT |
38.0388 USDT |
38.4446 USDT |
38.9083 USDT |
| 2024-10-27 |
39.3797 USDT |
770.4490 METIS |
38.1922 USDT |
37.8480 USDT |
38.1050 USDT |
39.1283 USDT |
| 2024-10-26 |
38.5685 USDT |
377.1910 METIS |
37.8441 USDT |
37.2784 USDT |
37.8697 USDT |
38.5457 USDT |
| 2024-10-25 |
42.0685 USDT |
207.5798 METIS |
43.5199 USDT |
39.6835 USDT |
40.4414 USDT |
39.6835 USDT |
| 2024-10-24 |
44.1639 USDT |
186.9728 METIS |
42.7323 USDT |
42.5674 USDT |
42.7751 USDT |
43.1038 USDT |
| 2024-10-23 |
42.9509 USDT |
228.4552 METIS |
45.9180 USDT |
41.0666 USDT |
42.1333 USDT |
42.5085 USDT |
| 2024-10-22 |
44.5678 USDT |
46.5744 METIS |
45.0000 USDT |
43.9761 USDT |
44.4407 USDT |
44.2666 USDT |
| 2024-10-21 |
44.9606 USDT |
122.9427 METIS |
45.5718 USDT |
43.8870 USDT |
44.3469 USDT |
44.6202 USDT |
| 2024-10-20 |
44.2186 USDT |
127.9302 METIS |
44.1980 USDT |
43.3471 USDT |
43.7157 USDT |
45.0433 USDT |
| 2024-10-19 |
45.7536 USDT |
150.5410 METIS |
45.5866 USDT |
43.1012 USDT |
43.6668 USDT |
43.6668 USDT |
| 2024-10-18 |
44.7769 USDT |
227.2856 METIS |
43.3319 USDT |
42.3417 USDT |
43.3319 USDT |
45.9808 USDT |
| 2024-10-17 |
42.7505 USDT |
291.1616 METIS |
43.6078 USDT |
40.8227 USDT |
41.2596 USDT |
43.7527 USDT |
| 2024-10-16 |
44.0169 USDT |
494.0689 METIS |
43.9539 USDT |
42.5661 USDT |
43.1012 USDT |
43.3250 USDT |
| 2024-10-15 |
41.2225 USDT |
594.8118 METIS |
38.9721 USDT |
38.1052 USDT |
38.7724 USDT |
44.1872 USDT |
| 2024-10-14 |
35.4290 USDT |
306.9844 METIS |
33.7398 USDT |
33.5422 USDT |
33.7398 USDT |
36.2019 USDT |
| 2024-10-13 |
33.9995 USDT |
92.0141 METIS |
34.4663 USDT |
33.6635 USDT |
33.9144 USDT |
34.0732 USDT |
| 2024-10-12 |
34.3450 USDT |
209.6700 METIS |
33.9984 USDT |
33.7931 USDT |
33.9532 USDT |
34.5457 USDT |
| 2024-10-11 |
33.1143 USDT |
213.4114 METIS |
31.6623 USDT |
31.4393 USDT |
31.6655 USDT |
34.3388 USDT |
| 2024-10-10 |
31.1160 USDT |
190.6544 METIS |
31.5892 USDT |
30.1898 USDT |
30.7050 USDT |
30.7589 USDT |
| 2024-10-09 |
33.3686 USDT |
76.2558 METIS |
33.6912 USDT |
33.0526 USDT |
33.2265 USDT |
33.0526 USDT |
| 2024-10-08 |
35.0952 USDT |
57.2694 METIS |
35.3596 USDT |
34.5670 USDT |
34.9258 USDT |
34.7640 USDT |
| 2024-10-07 |
36.0651 USDT |
247.9878 METIS |
35.7805 USDT |
35.1724 USDT |
35.6646 USDT |
36.3188 USDT |
| 2024-10-06 |
35.0310 USDT |
421.7962 METIS |
34.2811 USDT |
33.9873 USDT |
34.1744 USDT |
35.2445 USDT |
| 2024-10-05 |
34.6246 USDT |
66.6393 METIS |
34.7768 USDT |
34.1139 USDT |
34.4079 USDT |
34.6734 USDT |