Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
31.2670 USDT |
211.4203 METIS |
29.7765 USDT |
29.4303 USDT |
29.6086 USDT |
32.2299 USDT |
| 2024-09-16 |
29.8553 USDT |
137.1056 METIS |
30.5057 USDT |
29.3555 USDT |
29.6551 USDT |
29.9100 USDT |
| 2024-09-15 |
31.9603 USDT |
99.9487 METIS |
32.5233 USDT |
31.3291 USDT |
31.6152 USDT |
31.4690 USDT |
| 2024-09-14 |
32.7009 USDT |
77.8696 METIS |
33.1917 USDT |
32.2900 USDT |
32.4668 USDT |
32.4539 USDT |
| 2024-09-13 |
30.3818 USDT |
52.2800 METIS |
30.5568 USDT |
30.1630 USDT |
30.2015 USDT |
30.6754 USDT |
| 2024-09-12 |
30.3434 USDT |
100.3460 METIS |
29.7529 USDT |
29.7529 USDT |
29.9862 USDT |
30.5069 USDT |
| 2024-09-11 |
29.7414 USDT |
69.3821 METIS |
30.4568 USDT |
29.2570 USDT |
29.5276 USDT |
29.2736 USDT |
| 2024-09-10 |
30.3726 USDT |
52.8222 METIS |
30.4455 USDT |
29.9018 USDT |
30.1270 USDT |
30.5202 USDT |
| 2024-09-09 |
29.5655 USDT |
61.7433 METIS |
29.2767 USDT |
29.1524 USDT |
29.2495 USDT |
29.3652 USDT |
| 2024-09-08 |
28.9002 USDT |
75.9682 METIS |
28.2940 USDT |
28.2911 USDT |
28.2944 USDT |
29.3445 USDT |
| 2024-09-07 |
28.2195 USDT |
66.9039 METIS |
27.6548 USDT |
27.6135 USDT |
27.6548 USDT |
28.3415 USDT |
| 2024-09-06 |
28.6680 USDT |
239.5812 METIS |
29.6022 USDT |
26.8965 USDT |
27.5316 USDT |
27.6611 USDT |
| 2024-09-05 |
30.4054 USDT |
52.7994 METIS |
30.6761 USDT |
30.1898 USDT |
30.3714 USDT |
30.4157 USDT |
| 2024-09-04 |
30.1144 USDT |
216.4548 METIS |
30.6736 USDT |
29.0379 USDT |
29.7839 USDT |
31.2724 USDT |
| 2024-09-03 |
31.3380 USDT |
74.7705 METIS |
31.8281 USDT |
30.4665 USDT |
30.6713 USDT |
30.7548 USDT |
| 2024-09-02 |
31.1892 USDT |
107.1750 METIS |
30.2626 USDT |
30.0196 USDT |
30.3021 USDT |
31.8050 USDT |
| 2024-09-01 |
31.0904 USDT |
68.7993 METIS |
31.4642 USDT |
30.6122 USDT |
30.8552 USDT |
31.0055 USDT |
| 2024-08-31 |
31.7954 USDT |
47.6962 METIS |
32.2215 USDT |
31.3291 USDT |
31.4690 USDT |
31.4690 USDT |
| 2024-08-30 |
31.9027 USDT |
163.5828 METIS |
32.8922 USDT |
30.9427 USDT |
31.3291 USDT |
31.7296 USDT |
| 2024-08-29 |
33.4126 USDT |
113.1794 METIS |
32.8704 USDT |
32.7011 USDT |
32.9479 USDT |
32.9189 USDT |
| 2024-08-28 |
33.3711 USDT |
285.6319 METIS |
33.1596 USDT |
32.2278 USDT |
33.0612 USDT |
33.2625 USDT |
| 2024-08-27 |
35.5871 USDT |
116.7135 METIS |
36.1442 USDT |
34.9952 USDT |
35.2302 USDT |
35.2302 USDT |
| 2024-08-26 |
37.8215 USDT |
380.0233 METIS |
39.1836 USDT |
35.8620 USDT |
36.1773 USDT |
36.2934 USDT |
| 2024-08-25 |
39.4128 USDT |
198.0226 METIS |
40.4430 USDT |
38.3673 USDT |
39.0127 USDT |
39.1967 USDT |
| 2024-08-24 |
38.4384 USDT |
73.5109 METIS |
38.1425 USDT |
37.5510 USDT |
37.5510 USDT |
38.7904 USDT |
| 2024-08-23 |
35.3097 USDT |
237.4702 METIS |
33.8775 USDT |
33.8775 USDT |
33.9872 USDT |
35.9183 USDT |
| 2024-08-22 |
33.6408 USDT |
48.6266 METIS |
33.0612 USDT |
32.6538 USDT |
32.6538 USDT |
33.4885 USDT |
| 2024-08-21 |
32.2788 USDT |
116.5365 METIS |
31.2751 USDT |
30.9493 USDT |
30.9493 USDT |
33.6075 USDT |
| 2024-08-20 |
31.5452 USDT |
148.3279 METIS |
31.5822 USDT |
30.8929 USDT |
30.8929 USDT |
30.8929 USDT |
| 2024-08-19 |
31.1415 USDT |
44.7677 METIS |
31.0344 USDT |
30.6122 USDT |
30.6122 USDT |
31.0204 USDT |
| 2024-08-18 |
31.7808 USDT |
62.4255 METIS |
30.9958 USDT |
30.8730 USDT |
30.8730 USDT |
31.7773 USDT |
| 2024-08-17 |
30.9612 USDT |
9.4987 METIS |
30.9493 USDT |
30.8063 USDT |
30.8063 USDT |
30.9493 USDT |
| 2024-08-16 |
31.0207 USDT |
23.5174 METIS |
31.3291 USDT |
30.5696 USDT |
30.5696 USDT |
31.4235 USDT |
| 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 |