Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
48.9873 USDT |
5.5790 METIS |
49.9367 USDT |
48.6708 USDT |
48.6708 USDT |
48.6708 USDT |
| 2024-06-25 |
49.0812 USDT |
98.8654 METIS |
47.4050 USDT |
46.9730 USDT |
46.9730 USDT |
51.2025 USDT |
| 2024-06-24 |
45.6906 USDT |
163.4546 METIS |
47.8463 USDT |
44.2405 USDT |
45.5063 USDT |
47.4050 USDT |
| 2024-06-23 |
48.7353 USDT |
16.9959 METIS |
49.0000 USDT |
47.4050 USDT |
47.4054 USDT |
47.8463 USDT |
| 2024-06-22 |
49.2082 USDT |
22.3806 METIS |
49.3037 USDT |
48.8322 USDT |
48.8322 USDT |
49.2647 USDT |
| 2024-06-21 |
50.5110 USDT |
203.9902 METIS |
50.6247 USDT |
49.9367 USDT |
50.5696 USDT |
50.8408 USDT |
| 2024-06-20 |
51.9612 USDT |
122.8265 METIS |
53.2729 USDT |
48.6700 USDT |
51.2025 USDT |
51.2025 USDT |
| 2024-06-19 |
53.4993 USDT |
51.3501 METIS |
53.1012 USDT |
52.4683 USDT |
52.4683 USDT |
53.1012 USDT |
| 2024-06-18 |
52.6657 USDT |
88.3407 METIS |
56.6764 USDT |
50.5699 USDT |
51.8354 USDT |
51.8354 USDT |
| 2024-06-17 |
57.4634 USDT |
53.5797 METIS |
60.3923 USDT |
56.4000 USDT |
56.9700 USDT |
57.0907 USDT |
| 2024-06-16 |
59.9084 USDT |
4.1788 METIS |
59.7329 USDT |
59.6964 USDT |
59.7329 USDT |
60.3336 USDT |
| 2024-06-15 |
59.3576 USDT |
23.9114 METIS |
59.1919 USDT |
58.9227 USDT |
58.9231 USDT |
59.7329 USDT |
| 2024-06-14 |
59.5384 USDT |
20.3127 METIS |
60.2780 USDT |
57.3916 USDT |
58.5233 USDT |
58.5233 USDT |
| 2024-06-13 |
60.3431 USDT |
26.5854 METIS |
61.0505 USDT |
58.7143 USDT |
59.8268 USDT |
60.5903 USDT |
| 2024-06-12 |
60.3359 USDT |
223.0748 METIS |
59.4207 USDT |
59.4207 USDT |
59.4207 USDT |
62.8617 USDT |