Crypto exchange Huobi

Market Metis (METIS) / Tether (USDT)

Identifier on Huobi: metisusdt
Date Price Volume Open Low High Close
2024-08-15 32.3481 USDT 50.2325 METIS 32.1278 USDT 32.0188 USDT 32.0886 USDT 32.7753 USDT
2024-08-14 32.9917 USDT 193.3140 METIS 33.6075 USDT 32.4137 USDT 32.6986 USDT 32.4137 USDT
2024-08-13 33.4015 USDT 86.8421 METIS 33.8775 USDT 32.6530 USDT 32.6530 USDT 33.9873 USDT
2024-08-12 32.6323 USDT 265.4504 METIS 30.9493 USDT 30.9493 USDT 30.9493 USDT 33.7931 USDT
2024-08-11 32.5111 USDT 252.0245 METIS 32.9473 USDT 30.9493 USDT 31.1149 USDT 31.1149 USDT
2024-08-10 32.8404 USDT 635.5892 METIS 32.8107 USDT 32.4051 USDT 32.6281 USDT 32.9549 USDT
2024-08-09 33.2995 USDT 766.4706 METIS 34.1279 USDT 32.6208 USDT 32.8679 USDT 32.8679 USDT
2024-08-08 30.6724 USDT 1,241.9845 METIS 29.1340 USDT 28.6708 USDT 29.1340 USDT 31.8854 USDT
2024-08-07 30.4745 USDT 1,254.9158 METIS 30.7043 USDT 28.9655 USDT 29.4133 USDT 29.0678 USDT
2024-08-06 29.9406 USDT 1,335.9860 METIS 27.7640 USDT 27.7640 USDT 29.1689 USDT 30.6456 USDT
2024-08-05 28.0281 USDT 1,908.6166 METIS 32.6082 USDT 25.7142 USDT 26.6482 USDT 27.3830 USDT
2024-08-04 35.5104 USDT 1,198.7447 METIS 36.1780 USDT 32.4683 USDT 33.3715 USDT 33.8072 USDT
2024-08-03 38.6916 USDT 857.6606 METIS 39.3469 USDT 37.7848 USDT 38.5443 USDT 38.6118 USDT
2024-08-02 41.0695 USDT 1,162.3042 METIS 42.6021 USDT 39.3037 USDT 39.7126 USDT 39.3103 USDT
2024-08-01 43.0189 USDT 906.5925 METIS 44.3941 USDT 40.7000 USDT 40.7927 USDT 40.7927 USDT
2024-07-31 46.7738 USDT 1,022.7476 METIS 46.9329 USDT 43.8607 USDT 44.1019 USDT 44.1019 USDT
2024-07-30 47.6605 USDT 925.0435 METIS 47.7307 USDT 46.8716 USDT 47.1058 USDT 46.9155 USDT
2024-07-29 49.0712 USDT 1,074.4748 METIS 48.5008 USDT 47.4733 USDT 47.7918 USDT 47.7754 USDT
2024-07-28 49.0963 USDT 812.7951 METIS 48.8944 USDT 48.6167 USDT 48.8121 USDT 49.1296 USDT
2024-07-27 48.7386 USDT 954.4184 METIS 49.0269 USDT 48.3020 USDT 48.6336 USDT 49.0104 USDT
2024-07-26 48.2378 USDT 989.1666 METIS 44.9743 USDT 44.9685 USDT 45.1052 USDT 49.1742 USDT
2024-07-25 45.0785 USDT 1,057.8344 METIS 48.0776 USDT 43.7522 USDT 44.0545 USDT 44.4377 USDT
2024-07-24 49.4874 USDT 703.4597 METIS 50.0259 USDT 48.6708 USDT 49.1131 USDT 50.0258 USDT
2024-07-23 49.9665 USDT 862.1851 METIS 48.1838 USDT 48.0379 USDT 48.3379 USDT 49.3037 USDT
2024-07-22 49.5638 USDT 719.5260 METIS 49.7867 USDT 48.8051 USDT 48.8962 USDT 48.8962 USDT
2024-07-21 49.2094 USDT 849.7755 METIS 49.6424 USDT 47.9408 USDT 48.7376 USDT 49.4086 USDT
2024-07-20 49.8817 USDT 816.7374 METIS 49.2796 USDT 48.9031 USDT 49.2972 USDT 50.1163 USDT
2024-07-19 46.2313 USDT 815.6560 METIS 46.1837 USDT 45.0565 USDT 45.3051 USDT 48.3886 USDT
2024-07-18 46.3475 USDT 1,014.3060 METIS 45.7270 USDT 45.5063 USDT 45.9217 USDT 46.2174 USDT
2024-07-17 47.0102 USDT 886.2721 METIS 46.9485 USDT 45.5063 USDT 45.9182 USDT 45.8262 USDT
2024-07-16 45.7042 USDT 874.0367 METIS 45.9228 USDT 43.8139 USDT 44.4219 USDT 47.4785 USDT
2024-07-15 43.0013 USDT 1,073.0624 METIS 41.0639 USDT 40.9207 USDT 41.3671 USDT 45.3731 USDT
2024-07-14 40.3958 USDT 785.6277 METIS 40.1754 USDT 39.9504 USDT 40.1991 USDT 40.5304 USDT
2024-07-13 40.1292 USDT 845.6476 METIS 40.1347 USDT 39.8722 USDT 40.0310 USDT 40.1959 USDT
2024-07-12 39.7585 USDT 755.5896 METIS 39.9595 USDT 39.0172 USDT 39.2085 USDT 40.2824 USDT
2024-07-11 40.7919 USDT 752.9155 METIS 40.6489 USDT 40.0632 USDT 40.5030 USDT 41.0215 USDT
2024-07-10 40.2872 USDT 862.8111 METIS 39.8684 USDT 39.2794 USDT 39.7899 USDT 40.6225 USDT
2024-07-09 39.4381 USDT 897.2776 METIS 39.0495 USDT 38.9068 USDT 39.1852 USDT 39.6288 USDT
2024-07-08 38.4425 USDT 1,183.7903 METIS 37.6719 USDT 36.4406 USDT 37.0091 USDT 39.0346 USDT
2024-07-07 38.8251 USDT 662.1660 METIS 39.3319 USDT 37.9113 USDT 38.3090 USDT 37.9728 USDT
2024-07-06 36.6717 USDT 702.4859 METIS 35.8936 USDT 35.6645 USDT 36.1573 USDT 38.1964 USDT
2024-07-05 35.6083 USDT 1,590.8177 METIS 39.0215 USDT 33.6075 USDT 34.7468 USDT 36.0359 USDT
2024-07-04 43.2994 USDT 469.9983 METIS 45.7223 USDT 41.7089 USDT 42.3770 USDT 42.3770 USDT
2024-07-03 47.0808 USDT 860.8927 METIS 48.5071 USDT 45.0975 USDT 45.5063 USDT 45.5828 USDT
2024-07-02 47.8817 USDT 1,621.2524 METIS 47.6091 USDT 47.5248 USDT 47.7073 USDT 48.2838 USDT
2024-07-01 48.5105 USDT 746.8001 METIS 47.9657 USDT 47.7833 USDT 48.1089 USDT 48.3447 USDT
2024-06-30 47.3125 USDT 402.9730 METIS 46.1392 USDT 45.9035 USDT 45.9035 USDT 47.4751 USDT
2024-06-29 46.8076 USDT 3.1078 METIS 47.4050 USDT 46.7721 USDT 46.7721 USDT 46.7721 USDT
2024-06-28 49.4832 USDT 10.1452 METIS 48.6708 USDT 48.6708 USDT 48.6708 USDT 49.3103 USDT
2024-06-27 48.6602 USDT 34.0263 METIS 48.7155 USDT 47.4050 USDT 47.4054 USDT 49.0618 USDT