Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
25.1456 USDT |
1,830.2331 METIS |
25.2899 USDT |
24.6202 USDT |
24.9235 USDT |
24.9535 USDT |
| 2023-04-02 |
25.1215 USDT |
2,100.9375 METIS |
24.8965 USDT |
24.8492 USDT |
24.8928 USDT |
25.3229 USDT |
| 2023-04-01 |
24.6959 USDT |
1,827.2214 METIS |
24.8261 USDT |
24.1382 USDT |
24.5091 USDT |
24.5082 USDT |
| 2023-03-31 |
24.4938 USDT |
2,392.9847 METIS |
24.9305 USDT |
23.6392 USDT |
24.0544 USDT |
24.8261 USDT |
| 2023-03-30 |
25.3991 USDT |
2,272.7950 METIS |
25.5491 USDT |
24.6202 USDT |
24.7538 USDT |
24.9308 USDT |
| 2023-03-29 |
25.0171 USDT |
2,264.1591 METIS |
24.1666 USDT |
24.1666 USDT |
24.4680 USDT |
25.6784 USDT |
| 2023-03-28 |
24.0764 USDT |
2,278.3953 METIS |
23.5003 USDT |
23.4488 USDT |
23.9565 USDT |
24.1787 USDT |
| 2023-03-27 |
24.2776 USDT |
2,278.7691 METIS |
24.8884 USDT |
22.7586 USDT |
23.0121 USDT |
22.9120 USDT |
| 2023-03-26 |
25.7884 USDT |
2,210.7565 METIS |
26.0650 USDT |
24.4936 USDT |
24.8642 USDT |
24.8642 USDT |
| 2023-03-25 |
26.8599 USDT |
1,782.4143 METIS |
27.1618 USDT |
26.2068 USDT |
26.2480 USDT |
26.2412 USDT |
| 2023-03-24 |
28.0203 USDT |
2,112.0038 METIS |
28.1647 USDT |
26.8965 USDT |
27.2355 USDT |
27.2355 USDT |
| 2023-03-23 |
27.7735 USDT |
2,528.3330 METIS |
26.8447 USDT |
26.7567 USDT |
27.1518 USDT |
28.1647 USDT |
| 2023-03-22 |
28.3519 USDT |
2,391.7297 METIS |
28.8826 USDT |
26.0706 USDT |
26.4970 USDT |
26.2940 USDT |
| 2023-03-21 |
28.6423 USDT |
2,492.9295 METIS |
28.8470 USDT |
27.9113 USDT |
28.2210 USDT |
28.8828 USDT |
| 2023-03-20 |
29.0632 USDT |
2,090.8935 METIS |
29.7445 USDT |
28.5525 USDT |
28.8180 USDT |
29.4303 USDT |
| 2023-03-19 |
30.2245 USDT |
2,367.9722 METIS |
30.4340 USDT |
29.7927 USDT |
29.9935 USDT |
29.9314 USDT |
| 2023-03-18 |
31.3198 USDT |
2,400.6605 METIS |
31.1889 USDT |
30.3448 USDT |
30.5532 USDT |
30.4482 USDT |
| 2023-03-17 |
30.0682 USDT |
2,532.3079 METIS |
28.6285 USDT |
28.6256 USDT |
28.6285 USDT |
30.6889 USDT |
| 2023-03-16 |
27.5702 USDT |
2,693.5308 METIS |
28.3068 USDT |
25.8860 USDT |
26.8965 USDT |
28.2389 USDT |
| 2023-03-15 |
29.2367 USDT |
2,228.6709 METIS |
30.2137 USDT |
27.3469 USDT |
27.8983 USDT |
27.8559 USDT |
| 2023-03-14 |
29.9231 USDT |
2,732.0381 METIS |
29.0420 USDT |
28.5714 USDT |
28.8803 USDT |
30.2298 USDT |
| 2023-03-13 |
27.9634 USDT |
2,313.9865 METIS |
28.5714 USDT |
26.8344 USDT |
27.1215 USDT |
29.0496 USDT |
| 2023-03-12 |
25.2472 USDT |
2,377.6754 METIS |
24.7273 USDT |
24.1388 USDT |
24.7491 USDT |
27.2354 USDT |
| 2023-03-11 |
24.8545 USDT |
2,359.7398 METIS |
26.1661 USDT |
23.4489 USDT |
23.9873 USDT |
24.9367 USDT |
| 2023-03-10 |
25.6107 USDT |
2,436.5472 METIS |
25.7561 USDT |
24.1650 USDT |
24.8979 USDT |
26.0270 USDT |
| 2023-03-09 |
27.6067 USDT |
2,211.7082 METIS |
27.2343 USDT |
26.7721 USDT |
27.3447 USDT |
26.7721 USDT |
| 2023-03-08 |
27.5038 USDT |
1,837.2065 METIS |
27.7702 USDT |
26.8965 USDT |
27.1216 USDT |
27.6551 USDT |
| 2023-03-07 |
29.3385 USDT |
1,618.5416 METIS |
28.9583 USDT |
27.1518 USDT |
27.5316 USDT |
27.5316 USDT |
| 2023-03-06 |
29.1386 USDT |
1,296.2393 METIS |
29.7563 USDT |
28.2912 USDT |
28.7006 USDT |
29.4489 USDT |
| 2023-03-05 |
29.8266 USDT |
1,302.8977 METIS |
28.9291 USDT |
28.9291 USDT |
29.1593 USDT |
30.0863 USDT |
| 2023-03-04 |
29.7596 USDT |
1,392.8022 METIS |
29.9364 USDT |
28.9100 USDT |
29.1488 USDT |
28.9910 USDT |
| 2023-03-03 |
30.6964 USDT |
1,716.4151 METIS |
31.3653 USDT |
29.7959 USDT |
30.1894 USDT |
30.3923 USDT |
| 2023-03-02 |
31.8936 USDT |
1,320.4744 METIS |
32.3713 USDT |
30.9493 USDT |
31.2578 USDT |
31.3694 USDT |
| 2023-03-01 |
32.9563 USDT |
1,472.2636 METIS |
31.8354 USDT |
31.8354 USDT |
32.3242 USDT |
31.9182 USDT |
| 2023-02-28 |
32.9043 USDT |
1,523.5766 METIS |
33.3344 USDT |
31.7088 USDT |
32.6679 USDT |
31.9767 USDT |
| 2023-02-27 |
33.7824 USDT |
1,662.4839 METIS |
34.5739 USDT |
32.6530 USDT |
33.0612 USDT |
33.3344 USDT |
| 2023-02-26 |
34.0266 USDT |
1,544.2786 METIS |
33.3344 USDT |
33.1034 USDT |
33.3282 USDT |
34.5797 USDT |
| 2023-02-25 |
33.7328 USDT |
1,464.6270 METIS |
34.2351 USDT |
32.8333 USDT |
32.9404 USDT |
32.9404 USDT |
| 2023-02-24 |
35.3748 USDT |
1,546.4199 METIS |
36.2878 USDT |
33.2278 USDT |
33.7769 USDT |
34.2350 USDT |
| 2023-02-23 |
36.7380 USDT |
1,461.4278 METIS |
36.5003 USDT |
35.9183 USDT |
36.2569 USDT |
36.2818 USDT |
| 2023-02-22 |
36.0040 USDT |
1,635.4504 METIS |
36.9883 USDT |
34.4828 USDT |
34.9367 USDT |
35.3103 USDT |
| 2023-02-21 |
38.1319 USDT |
2,116.8926 METIS |
40.6071 USDT |
35.8860 USDT |
37.0253 USDT |
37.2784 USDT |
| 2023-02-20 |
41.2251 USDT |
1,894.5525 METIS |
39.8275 USDT |
39.3103 USDT |
40.0226 USDT |
41.3290 USDT |
| 2023-02-19 |
40.9136 USDT |
1,459.8808 METIS |
41.9143 USDT |
39.5918 USDT |
39.8275 USDT |
39.8275 USDT |
| 2023-02-18 |
42.8335 USDT |
1,458.3399 METIS |
42.6662 USDT |
41.0759 USDT |
41.1809 USDT |
41.1007 USDT |
| 2023-02-17 |
39.9474 USDT |
1,700.8972 METIS |
37.8576 USDT |
37.6754 USDT |
39.3102 USDT |
43.8606 USDT |
| 2023-02-16 |
39.9322 USDT |
2,059.2954 METIS |
37.2600 USDT |
37.1428 USDT |
37.6681 USDT |
38.9029 USDT |
| 2023-02-15 |
36.5231 USDT |
2,218.3178 METIS |
34.8509 USDT |
34.4827 USDT |
34.7630 USDT |
37.8578 USDT |
| 2023-02-14 |
34.0041 USDT |
1,831.3306 METIS |
33.5105 USDT |
32.2448 USDT |
33.2278 USDT |
35.1265 USDT |
| 2023-02-13 |
33.1255 USDT |
1,733.9351 METIS |
35.5282 USDT |
30.2040 USDT |
31.6970 USDT |
31.9844 USDT |