Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
44.9742 USDT |
8.7700 METIS |
45.0523 USDT |
44.7572 USDT |
45.0523 USDT |
45.0008 USDT |
| 2024-12-27 |
45.0925 USDT |
145.8794 METIS |
44.8222 USDT |
44.2384 USDT |
44.7169 USDT |
45.0282 USDT |
| 2024-12-26 |
44.6890 USDT |
94.9797 METIS |
46.6535 USDT |
43.1942 USDT |
43.6056 USDT |
43.4600 USDT |
| 2024-12-25 |
46.8396 USDT |
98.5441 METIS |
47.5520 USDT |
46.1123 USDT |
46.3441 USDT |
46.2525 USDT |
| 2024-12-24 |
46.3423 USDT |
94.7301 METIS |
46.1406 USDT |
45.0862 USDT |
45.4647 USDT |
47.5386 USDT |
| 2024-12-23 |
44.0845 USDT |
207.6083 METIS |
42.6650 USDT |
42.1749 USDT |
42.8127 USDT |
46.0823 USDT |
| 2024-12-22 |
43.6707 USDT |
108.0232 METIS |
43.4853 USDT |
42.5945 USDT |
43.3126 USDT |
43.1012 USDT |
| 2024-12-21 |
46.3824 USDT |
87.5284 METIS |
45.5233 USDT |
44.9027 USDT |
45.7468 USDT |
45.0560 USDT |
| 2024-12-20 |
41.2897 USDT |
490.2126 METIS |
42.9997 USDT |
37.9310 USDT |
39.8095 USDT |
44.3804 USDT |
| 2024-12-19 |
47.1948 USDT |
436.1880 METIS |
49.0000 USDT |
42.6048 USDT |
43.4810 USDT |
43.4810 USDT |
| 2024-12-18 |
52.0288 USDT |
551.0703 METIS |
54.6135 USDT |
48.6732 USDT |
50.0130 USDT |
49.8565 USDT |
| 2024-12-17 |
55.8115 USDT |
140.8621 METIS |
57.4305 USDT |
54.0000 USDT |
54.5887 USDT |
54.2482 USDT |
| 2024-12-16 |
55.8097 USDT |
555.1769 METIS |
56.3002 USDT |
54.1609 USDT |
54.6167 USDT |
57.0016 USDT |
| 2024-12-15 |
53.6787 USDT |
148.0442 METIS |
53.1201 USDT |
51.4733 USDT |
52.3120 USDT |
55.3569 USDT |
| 2024-12-14 |
55.1271 USDT |
115.4603 METIS |
55.8192 USDT |
53.3488 USDT |
53.9284 USDT |
53.9284 USDT |
| 2024-12-13 |
56.1899 USDT |
188.3979 METIS |
57.1561 USDT |
54.9528 USDT |
55.8899 USDT |
55.9762 USDT |
| 2024-12-12 |
57.2393 USDT |
242.4712 METIS |
55.3957 USDT |
54.7358 USDT |
55.5943 USDT |
57.0987 USDT |
| 2024-12-11 |
53.3562 USDT |
338.0227 METIS |
51.2157 USDT |
49.2847 USDT |
50.3531 USDT |
55.4301 USDT |
| 2024-12-10 |
50.5288 USDT |
884.7709 METIS |
52.5460 USDT |
46.8239 USDT |
48.4146 USDT |
48.4974 USDT |
| 2024-12-09 |
63.1596 USDT |
369.0259 METIS |
65.9293 USDT |
59.0894 USDT |
60.0241 USDT |
60.8349 USDT |
| 2024-12-08 |
65.6943 USDT |
432.6359 METIS |
66.6572 USDT |
63.6878 USDT |
64.7220 USDT |
65.1639 USDT |
| 2024-12-07 |
66.7173 USDT |
110.3270 METIS |
67.8753 USDT |
65.9972 USDT |
66.1600 USDT |
66.4953 USDT |
| 2024-12-06 |
67.2491 USDT |
250.6030 METIS |
64.0120 USDT |
63.3069 USDT |
64.9851 USDT |
69.1363 USDT |
| 2024-12-05 |
65.4072 USDT |
136.9108 METIS |
66.2962 USDT |
62.8053 USDT |
65.1131 USDT |
67.2531 USDT |
| 2024-12-04 |
67.3277 USDT |
774.2042 METIS |
66.3883 USDT |
65.7266 USDT |
66.6087 USDT |
66.5290 USDT |
| 2024-12-03 |
62.7005 USDT |
405.4680 METIS |
61.9627 USDT |
58.6621 USDT |
61.2178 USDT |
66.2948 USDT |
| 2024-12-02 |
59.7051 USDT |
258.6570 METIS |
61.3522 USDT |
56.5000 USDT |
57.8927 USDT |
61.0093 USDT |
| 2024-12-01 |
61.6611 USDT |
106.9899 METIS |
62.6217 USDT |
60.3229 USDT |
60.9678 USDT |
62.4156 USDT |
| 2024-11-30 |
61.1389 USDT |
460.3446 METIS |
56.8651 USDT |
56.7206 USDT |
57.2781 USDT |
61.8302 USDT |
| 2024-11-29 |
57.3584 USDT |
202.3683 METIS |
58.2379 USDT |
56.3132 USDT |
56.6784 USDT |
57.6265 USDT |
| 2024-11-28 |
58.9351 USDT |
499.8209 METIS |
60.8719 USDT |
56.8527 USDT |
57.4573 USDT |
58.0302 USDT |
| 2024-11-27 |
54.4251 USDT |
240.6402 METIS |
52.1162 USDT |
51.5369 USDT |
52.6249 USDT |
55.9721 USDT |
| 2024-11-26 |
55.1475 USDT |
420.3683 METIS |
57.1590 USDT |
49.9367 USDT |
51.6826 USDT |
52.0590 USDT |
| 2024-11-25 |
57.1155 USDT |
705.4993 METIS |
58.5004 USDT |
54.9528 USDT |
56.5388 USDT |
57.9275 USDT |
| 2024-11-24 |
55.2791 USDT |
432.3386 METIS |
58.1332 USDT |
52.2309 USDT |
54.1386 USDT |
58.0163 USDT |
| 2024-11-23 |
54.6350 USDT |
464.8756 METIS |
50.4055 USDT |
49.8137 USDT |
50.2979 USDT |
57.3837 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 |