Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-11 |
58.4731 USDT |
90.4508 METIS |
63.7000 USDT |
54.3670 USDT |
58.3972 USDT |
58.3808 USDT |
| 2024-06-10 |
65.0617 USDT |
2.2047 METIS |
67.2893 USDT |
64.2728 USDT |
64.2732 USDT |
65.8632 USDT |
| 2024-06-09 |
67.2904 USDT |
2.1800 METIS |
66.2403 USDT |
66.2403 USDT |
66.2403 USDT |
66.7598 USDT |
| 2024-06-08 |
69.8859 USDT |
20.5423 METIS |
69.7464 USDT |
66.9094 USDT |
66.9094 USDT |
67.2947 USDT |
| 2024-06-07 |
72.8018 USDT |
61.4145 METIS |
76.1794 USDT |
66.2403 USDT |
67.7711 USDT |
67.7707 USDT |
| 2024-06-06 |
77.7997 USDT |
47.0080 METIS |
78.9730 USDT |
76.9489 USDT |
76.9489 USDT |
77.3220 USDT |
| 2024-06-05 |
77.2143 USDT |
4.4453 METIS |
76.9011 USDT |
76.8999 USDT |
77.0000 USDT |
77.0000 USDT |
| 2024-06-04 |
75.0695 USDT |
21.0849 METIS |
75.4858 USDT |
72.7037 USDT |
73.4533 USDT |
75.1949 USDT |
| 2024-06-03 |
77.7002 USDT |
1.6909 METIS |
76.7779 USDT |
76.7779 USDT |
76.7779 USDT |
78.1425 USDT |
| 2024-06-02 |
76.6896 USDT |
11.3887 METIS |
77.7262 USDT |
75.4858 USDT |
75.4858 USDT |
76.0639 USDT |
| 2024-06-01 |
79.7051 USDT |
411.6038 METIS |
77.1224 USDT |
77.1223 USDT |
77.1223 USDT |
77.7576 USDT |
| 2024-05-31 |
77.4865 USDT |
1,315.4891 METIS |
76.2101 USDT |
74.7305 USDT |
75.0661 USDT |
79.9075 USDT |
| 2024-05-30 |
77.5788 USDT |
365.3592 METIS |
75.5987 USDT |
71.0683 USDT |
75.5987 USDT |
76.2482 USDT |
| 2024-05-29 |
75.8991 USDT |
120.9801 METIS |
76.1794 USDT |
73.9836 USDT |
73.9836 USDT |
76.1256 USDT |
| 2024-05-28 |
76.9576 USDT |
330.3829 METIS |
77.7968 USDT |
76.0000 USDT |
76.1794 USDT |
76.1794 USDT |
| 2024-05-27 |
82.1381 USDT |
85.7779 METIS |
80.1778 USDT |
79.3500 USDT |
79.3765 USDT |
80.0159 USDT |
| 2024-05-26 |
79.8014 USDT |
281.5116 METIS |
75.3995 USDT |
75.3995 USDT |
75.5522 USDT |
82.5002 USDT |
| 2024-05-25 |
75.2511 USDT |
56.4985 METIS |
74.2822 USDT |
73.7382 USDT |
74.0389 USDT |
75.5391 USDT |
| 2024-05-24 |
76.2991 USDT |
158.1194 METIS |
80.1120 USDT |
72.1045 USDT |
72.1045 USDT |
73.5292 USDT |
| 2024-05-23 |
78.3575 USDT |
336.3739 METIS |
76.3641 USDT |
74.8006 USDT |
76.2898 USDT |
78.4628 USDT |
| 2024-05-22 |
77.0840 USDT |
249.6386 METIS |
79.1566 USDT |
73.8233 USDT |
74.0870 USDT |
76.0077 USDT |
| 2024-05-21 |
78.4527 USDT |
278.6713 METIS |
79.7830 USDT |
73.9836 USDT |
74.7309 USDT |
80.6614 USDT |
| 2024-05-20 |
71.5008 USDT |
23.9037 METIS |
58.7139 USDT |
58.6831 USDT |
58.6831 USDT |
80.7996 USDT |
| 2024-05-19 |
60.8476 USDT |
23.3199 METIS |
61.0472 USDT |
59.9064 USDT |
59.9064 USDT |
59.9064 USDT |
| 2024-05-18 |
62.7634 USDT |
57.9219 METIS |
62.2692 USDT |
61.4839 USDT |
61.4839 USDT |
63.0481 USDT |
| 2024-05-17 |
61.0102 USDT |
25.1104 METIS |
57.2381 USDT |
57.2381 USDT |
57.2381 USDT |
62.2692 USDT |
| 2024-05-16 |
57.4880 USDT |
67.7246 METIS |
57.9357 USDT |
57.2815 USDT |
57.2815 USDT |
57.2815 USDT |
| 2024-05-15 |
55.2669 USDT |
3.8483 METIS |
54.3670 USDT |
54.2733 USDT |
54.2733 USDT |
57.4337 USDT |
| 2024-05-14 |
55.7674 USDT |
1.5177 METIS |
57.7617 USDT |
55.2776 USDT |
55.8434 USDT |
55.8434 USDT |
| 2024-05-13 |
56.9910 USDT |
27.7583 METIS |
57.8469 USDT |
55.2776 USDT |
55.2776 USDT |
57.7617 USDT |
| 2024-05-12 |
58.0639 USDT |
13.4559 METIS |
58.2056 USDT |
57.7895 USDT |
57.7895 USDT |
58.3608 USDT |
| 2024-05-11 |
58.2532 USDT |
2.1155 METIS |
58.5064 USDT |
57.5455 USDT |
57.5455 USDT |
58.5325 USDT |
| 2024-05-10 |
59.2283 USDT |
32.8592 METIS |
60.5808 USDT |
58.1267 USDT |
58.5145 USDT |
58.5145 USDT |
| 2024-05-09 |
58.9450 USDT |
9.5127 METIS |
58.9543 USDT |
57.5455 USDT |
57.5455 USDT |
57.5455 USDT |
| 2024-05-08 |
57.7107 USDT |
18.8783 METIS |
57.5455 USDT |
57.5455 USDT |
57.5455 USDT |
58.9543 USDT |