Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
68.5628 USDT |
51.7817 METIS |
65.7859 USDT |
65.6643 USDT |
65.6643 USDT |
67.5749 USDT |
| 2024-04-21 |
65.7689 USDT |
51.7505 METIS |
66.4472 USDT |
64.9214 USDT |
64.9957 USDT |
65.7859 USDT |
| 2024-04-20 |
63.3772 USDT |
108.5726 METIS |
61.6074 USDT |
61.6074 USDT |
61.9556 USDT |
66.0720 USDT |
| 2024-04-19 |
60.8106 USDT |
311.3153 METIS |
58.9900 USDT |
55.2776 USDT |
56.5194 USDT |
63.1319 USDT |
| 2024-04-18 |
57.2687 USDT |
57.7177 METIS |
56.6512 USDT |
55.6217 USDT |
56.2013 USDT |
59.1919 USDT |
| 2024-04-17 |
56.8873 USDT |
190.5732 METIS |
58.2552 USDT |
54.8252 USDT |
55.1084 USDT |
55.1084 USDT |
| 2024-04-16 |
56.7061 USDT |
222.8213 METIS |
56.7267 USDT |
54.7200 USDT |
55.4144 USDT |
56.2593 USDT |
| 2024-04-15 |
58.5939 USDT |
154.0519 METIS |
59.0817 USDT |
55.6769 USDT |
56.2187 USDT |
56.2938 USDT |
| 2024-04-14 |
58.3884 USDT |
270.5593 METIS |
55.6456 USDT |
54.5558 USDT |
55.5491 USDT |
58.1170 USDT |
| 2024-04-13 |
67.5227 USDT |
435.0065 METIS |
67.9458 USDT |
62.0475 USDT |
63.7034 USDT |
63.7034 USDT |
| 2024-04-12 |
82.8744 USDT |
67.4083 METIS |
86.7251 USDT |
79.1413 USDT |
80.4488 USDT |
79.1413 USDT |
| 2024-04-11 |
87.4612 USDT |
196.7967 METIS |
90.7864 USDT |
86.7584 USDT |
86.8466 USDT |
86.8466 USDT |
| 2024-04-10 |
89.2188 USDT |
137.4690 METIS |
91.3351 USDT |
85.9442 USDT |
87.6098 USDT |
89.0838 USDT |
| 2024-04-09 |
94.6846 USDT |
50.8011 METIS |
95.3955 USDT |
90.3555 USDT |
90.3555 USDT |
90.7001 USDT |
| 2024-04-08 |
93.4116 USDT |
20.8143 METIS |
89.7835 USDT |
89.5897 USDT |
89.5897 USDT |
95.6666 USDT |
| 2024-04-07 |
88.4894 USDT |
28.6852 METIS |
87.1778 USDT |
86.8588 USDT |
86.8588 USDT |
88.2577 USDT |
| 2024-04-06 |
86.1711 USDT |
17.7680 METIS |
84.4901 USDT |
84.4901 USDT |
84.4901 USDT |
86.7269 USDT |
| 2024-04-05 |
86.0557 USDT |
96.9581 METIS |
89.0026 USDT |
82.6156 USDT |
83.5132 USDT |
85.5998 USDT |
| 2024-04-04 |
88.8418 USDT |
47.6368 METIS |
87.7001 USDT |
85.5400 USDT |
86.8124 USDT |
89.2768 USDT |
| 2024-04-03 |
87.5539 USDT |
24.2866 METIS |
87.4570 USDT |
85.9442 USDT |
86.8125 USDT |
86.8125 USDT |
| 2024-04-02 |
90.9703 USDT |
87.8934 METIS |
96.4103 USDT |
87.3749 USDT |
87.3749 USDT |
87.7241 USDT |
| 2024-04-01 |
97.3366 USDT |
125.5699 METIS |
104.4000 USDT |
95.0000 USDT |
95.1261 USDT |
97.3937 USDT |
| 2024-03-31 |
100.4896 USDT |
27.1050 METIS |
95.7781 USDT |
95.7781 USDT |
95.7781 USDT |
101.4206 USDT |
| 2024-03-30 |
98.2492 USDT |
48.5397 METIS |
98.6622 USDT |
96.8733 USDT |
97.1747 USDT |
98.2988 USDT |
| 2024-03-29 |
98.6777 USDT |
91.5451 METIS |
100.7039 USDT |
97.5398 USDT |
97.5398 USDT |
97.5689 USDT |
| 2024-03-28 |
102.0358 USDT |
67.7877 METIS |
102.6095 USDT |
99.8396 USDT |
100.3655 USDT |
100.0529 USDT |
| 2024-03-27 |
104.1136 USDT |
144.3613 METIS |
104.1600 USDT |
100.5000 USDT |
100.5000 USDT |
100.5000 USDT |
| 2024-03-26 |
108.3143 USDT |
186.6385 METIS |
107.0000 USDT |
102.7189 USDT |
103.1300 USDT |
103.7250 USDT |
| 2024-03-25 |
102.2829 USDT |
171.6863 METIS |
101.6382 USDT |
99.8086 USDT |
99.8086 USDT |
110.0112 USDT |
| 2024-03-24 |
96.6331 USDT |
78.3199 METIS |
97.4012 USDT |
95.4805 USDT |
95.9141 USDT |
99.5919 USDT |
| 2024-03-23 |
99.8409 USDT |
79.7956 METIS |
98.7025 USDT |
98.5597 USDT |
98.7025 USDT |
99.6667 USDT |
| 2024-03-22 |
101.3912 USDT |
243.4072 METIS |
105.2425 USDT |
96.8733 USDT |
97.6259 USDT |
97.6259 USDT |
| 2024-03-21 |
103.2277 USDT |
90.6780 METIS |
102.8328 USDT |
100.4725 USDT |
102.0000 USDT |
103.8965 USDT |
| 2024-03-20 |
94.0534 USDT |
88.1913 METIS |
90.1501 USDT |
86.8124 USDT |
89.2486 USDT |
97.4270 USDT |
| 2024-03-19 |
91.1470 USDT |
184.9399 METIS |
94.5500 USDT |
85.0000 USDT |
87.7367 USDT |
88.2334 USDT |
| 2024-03-18 |
101.4744 USDT |
693.9387 METIS |
102.8329 USDT |
95.0836 USDT |
96.7319 USDT |
95.0836 USDT |
| 2024-03-17 |
103.0318 USDT |
327.3838 METIS |
103.3523 USDT |
97.8420 USDT |
101.1570 USDT |
105.3425 USDT |
| 2024-03-16 |
110.2863 USDT |
269.8063 METIS |
114.1764 USDT |
100.4865 USDT |
101.8146 USDT |
101.8146 USDT |
| 2024-03-15 |
114.4719 USDT |
400.7583 METIS |
126.4549 USDT |
105.0655 USDT |
110.0223 USDT |
110.0223 USDT |
| 2024-03-14 |
127.5902 USDT |
463.4324 METIS |
134.2344 USDT |
121.7852 USDT |
125.2028 USDT |
123.4911 USDT |
| 2024-03-13 |
133.5587 USDT |
422.3812 METIS |
131.2202 USDT |
127.9085 USDT |
129.4461 USDT |
134.2457 USDT |
| 2024-03-12 |
130.2928 USDT |
603.0585 METIS |
134.1717 USDT |
123.0030 USDT |
127.8262 USDT |
129.1867 USDT |
| 2024-03-11 |
134.4543 USDT |
2,877.4509 METIS |
106.4621 USDT |
104.8997 USDT |
106.4621 USDT |
134.3448 USDT |
| 2024-03-10 |
109.5010 USDT |
495.4147 METIS |
103.9540 USDT |
103.7452 USDT |
104.7994 USDT |
107.3733 USDT |
| 2024-03-09 |
103.3996 USDT |
477.0873 METIS |
96.9802 USDT |
96.0000 USDT |
97.5127 USDT |
104.3280 USDT |
| 2024-03-08 |
97.1451 USDT |
177.1269 METIS |
99.5565 USDT |
94.6853 USDT |
96.8839 USDT |
97.6294 USDT |
| 2024-03-07 |
99.3135 USDT |
138.4704 METIS |
98.9063 USDT |
96.8733 USDT |
97.7655 USDT |
102.5324 USDT |
| 2024-03-06 |
96.1915 USDT |
522.7391 METIS |
95.1362 USDT |
90.3555 USDT |
92.1717 USDT |
95.7056 USDT |
| 2024-03-05 |
88.8320 USDT |
597.1745 METIS |
97.6295 USDT |
72.4458 USDT |
90.1501 USDT |
91.7392 USDT |
| 2024-03-04 |
98.4418 USDT |
213.9555 METIS |
104.4445 USDT |
92.0000 USDT |
95.5270 USDT |
95.7057 USDT |