Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-08 |
12.8681 USDT |
637.0431 METIS |
12.7093 USDT |
12.6000 USDT |
12.7172 USDT |
13.1910 USDT |
| 2023-10-07 |
12.7263 USDT |
598.3105 METIS |
12.8244 USDT |
12.5951 USDT |
12.7172 USDT |
12.7172 USDT |
| 2023-10-06 |
12.7090 USDT |
667.2160 METIS |
12.5857 USDT |
12.3242 USDT |
12.3880 USDT |
13.1985 USDT |
| 2023-10-05 |
13.0399 USDT |
727.1205 METIS |
13.2397 USDT |
12.3835 USDT |
12.4549 USDT |
12.4071 USDT |
| 2023-10-04 |
13.6271 USDT |
714.9892 METIS |
13.8011 USDT |
13.2424 USDT |
13.2424 USDT |
13.2424 USDT |
| 2023-10-03 |
13.7905 USDT |
444.7469 METIS |
13.7655 USDT |
13.7374 USDT |
13.7655 USDT |
13.7997 USDT |
| 2023-10-02 |
13.9574 USDT |
957.8240 METIS |
13.7828 USDT |
13.4516 USDT |
13.5684 USDT |
13.7655 USDT |
| 2023-10-01 |
13.7066 USDT |
896.0178 METIS |
14.1822 USDT |
13.4090 USDT |
13.5082 USDT |
13.4603 USDT |
| 2023-09-30 |
13.9450 USDT |
1,091.3497 METIS |
13.6401 USDT |
13.2080 USDT |
13.3868 USDT |
14.2251 USDT |
| 2023-09-29 |
14.0301 USDT |
900.1833 METIS |
14.1245 USDT |
13.6255 USDT |
13.7146 USDT |
13.6255 USDT |
| 2023-09-28 |
13.9442 USDT |
811.0160 METIS |
13.6610 USDT |
13.4907 USDT |
13.6552 USDT |
14.1245 USDT |
| 2023-09-27 |
13.7997 USDT |
847.2407 METIS |
13.9354 USDT |
13.5182 USDT |
13.5432 USDT |
13.6827 USDT |
| 2023-09-26 |
14.2405 USDT |
753.2982 METIS |
14.2713 USDT |
13.9548 USDT |
14.1746 USDT |
14.1740 USDT |
| 2023-09-25 |
13.4934 USDT |
719.2045 METIS |
13.3349 USDT |
13.0410 USDT |
13.1739 USDT |
13.8020 USDT |
| 2023-09-24 |
13.2669 USDT |
1,157.7220 METIS |
13.3496 USDT |
12.9958 USDT |
13.1477 USDT |
13.5986 USDT |
| 2023-09-23 |
13.0366 USDT |
1,171.7944 METIS |
12.9812 USDT |
12.8655 USDT |
12.8747 USDT |
13.2803 USDT |
| 2023-09-22 |
13.1904 USDT |
1,019.1890 METIS |
13.2504 USDT |
12.7943 USDT |
12.8338 USDT |
13.1694 USDT |
| 2023-09-21 |
13.3797 USDT |
1,164.2009 METIS |
14.0730 USDT |
13.1781 USDT |
13.2030 USDT |
13.2319 USDT |
| 2023-09-20 |
13.8006 USDT |
1,417.3619 METIS |
12.2127 USDT |
11.8583 USDT |
11.9684 USDT |
15.3360 USDT |
| 2023-09-19 |
11.2482 USDT |
904.8164 METIS |
11.4299 USDT |
10.7610 USDT |
11.0100 USDT |
11.7698 USDT |
| 2023-09-18 |
11.0213 USDT |
1,904.5863 METIS |
10.5893 USDT |
10.5893 USDT |
10.5893 USDT |
11.3488 USDT |
| 2023-09-17 |
10.5893 USDT |
78.4453 METIS |
10.5917 USDT |
10.5892 USDT |
10.5892 USDT |
10.5893 USDT |
| 2023-09-16 |
10.9012 USDT |
660.5384 METIS |
10.9771 USDT |
10.5893 USDT |
10.6344 USDT |
10.6344 USDT |
| 2023-09-15 |
10.9460 USDT |
866.0879 METIS |
10.9735 USDT |
10.8800 USDT |
10.9081 USDT |
10.9689 USDT |
| 2023-09-14 |
10.9630 USDT |
849.4375 METIS |
10.9344 USDT |
10.8558 USDT |
10.9514 USDT |
10.9735 USDT |
| 2023-09-13 |
11.2945 USDT |
606.7607 METIS |
11.3319 USDT |
11.1307 USDT |
11.1324 USDT |
11.1307 USDT |
| 2023-09-12 |
11.3348 USDT |
825.8198 METIS |
11.3354 USDT |
11.3002 USDT |
11.3353 USDT |
11.3335 USDT |
| 2023-09-11 |
11.3398 USDT |
355.7138 METIS |
11.3451 USDT |
11.3005 USDT |
11.3348 USDT |
11.3336 USDT |
| 2023-09-10 |
11.3445 USDT |
884.8020 METIS |
11.3451 USDT |
11.3198 USDT |
11.3451 USDT |
11.3448 USDT |
| 2023-09-09 |
11.3438 USDT |
596.4455 METIS |
11.3234 USDT |
11.3198 USDT |
11.3234 USDT |
11.3452 USDT |
| 2023-09-08 |
11.5693 USDT |
1,567.5425 METIS |
11.5599 USDT |
11.5597 USDT |
11.5597 USDT |
11.5597 USDT |
| 2023-09-07 |
11.5399 USDT |
3,599.8992 METIS |
11.4366 USDT |
11.4224 USDT |
11.4401 USDT |
11.5599 USDT |
| 2023-09-06 |
11.4270 USDT |
4,275.9138 METIS |
11.4760 USDT |
11.3198 USDT |
11.3999 USDT |
11.4377 USDT |
| 2023-09-05 |
11.4930 USDT |
4,291.4411 METIS |
11.5582 USDT |
11.3198 USDT |
11.3963 USDT |
11.4471 USDT |
| 2023-09-04 |
11.5662 USDT |
3,266.3952 METIS |
11.6256 USDT |
11.4401 USDT |
11.4676 USDT |
11.6489 USDT |
| 2023-09-03 |
11.8425 USDT |
3,040.2040 METIS |
11.8784 USDT |
11.5788 USDT |
11.7488 USDT |
11.7607 USDT |
| 2023-09-02 |
11.8785 USDT |
2,999.5048 METIS |
11.8788 USDT |
11.8353 USDT |
11.8788 USDT |
11.8788 USDT |
| 2023-09-01 |
11.8809 USDT |
4,362.6215 METIS |
11.9214 USDT |
11.8353 USDT |
11.8764 USDT |
11.8788 USDT |
| 2023-08-31 |
12.0970 USDT |
4,330.1154 METIS |
12.1828 USDT |
11.8353 USDT |
11.9115 USDT |
11.9222 USDT |
| 2023-08-30 |
12.3372 USDT |
4,711.7137 METIS |
12.4166 USDT |
12.1152 USDT |
12.2337 USDT |
12.1887 USDT |
| 2023-08-29 |
12.0179 USDT |
3,334.9914 METIS |
11.9581 USDT |
11.9570 USDT |
11.9590 USDT |
12.3165 USDT |
| 2023-08-28 |
11.9733 USDT |
3,798.8953 METIS |
12.1601 USDT |
11.8353 USDT |
11.8385 USDT |
11.9570 USDT |
| 2023-08-27 |
12.0135 USDT |
3,071.7697 METIS |
11.8296 USDT |
11.8296 USDT |
11.9338 USDT |
12.1604 USDT |
| 2023-08-26 |
11.8732 USDT |
3,198.7865 METIS |
11.7947 USDT |
11.7947 USDT |
11.7947 USDT |
11.8277 USDT |
| 2023-08-25 |
11.9512 USDT |
3,415.1560 METIS |
12.1781 USDT |
11.5436 USDT |
11.8263 USDT |
11.8446 USDT |
| 2023-08-24 |
12.3945 USDT |
2,495.9369 METIS |
12.2965 USDT |
12.1218 USDT |
12.1956 USDT |
12.1790 USDT |
| 2023-08-23 |
12.0887 USDT |
3,038.4310 METIS |
12.2569 USDT |
11.7707 USDT |
11.9130 USDT |
12.1402 USDT |
| 2023-08-22 |
12.3499 USDT |
4,325.7878 METIS |
12.4137 USDT |
11.7231 USDT |
11.9857 USDT |
12.1810 USDT |
| 2023-08-21 |
12.8752 USDT |
3,811.2108 METIS |
13.0459 USDT |
12.0772 USDT |
12.4336 USDT |
12.3197 USDT |
| 2023-08-20 |
13.0087 USDT |
4,092.2539 METIS |
13.0970 USDT |
12.7218 USDT |
12.9128 USDT |
12.8740 USDT |