Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-03 |
106.0997 USDT |
83.0171 METIS |
107.7503 USDT |
103.0302 USDT |
105.0798 USDT |
105.0798 USDT |
| 2024-03-02 |
107.4969 USDT |
87.0307 METIS |
113.0970 USDT |
104.8428 USDT |
104.8952 USDT |
104.8952 USDT |
| 2024-03-01 |
111.6533 USDT |
48.4423 METIS |
110.0112 USDT |
109.1623 USDT |
109.1623 USDT |
113.3342 USDT |
| 2024-02-29 |
110.4058 USDT |
160.7195 METIS |
109.3459 USDT |
106.3393 USDT |
108.6998 USDT |
108.6998 USDT |
| 2024-02-28 |
103.3807 USDT |
153.2988 METIS |
108.8770 USDT |
95.0095 USDT |
103.8637 USDT |
109.9999 USDT |
| 2024-02-27 |
104.9341 USDT |
102.3042 METIS |
103.9491 USDT |
100.8324 USDT |
101.5473 USDT |
108.4691 USDT |
| 2024-02-26 |
103.7415 USDT |
134.0830 METIS |
109.1590 USDT |
99.8087 USDT |
103.3691 USDT |
105.4214 USDT |
| 2024-02-25 |
104.0648 USDT |
206.3624 METIS |
97.4283 USDT |
97.0294 USDT |
97.4283 USDT |
109.5849 USDT |
| 2024-02-24 |
92.9051 USDT |
38.3461 METIS |
88.5751 USDT |
86.8292 USDT |
87.6893 USDT |
93.6600 USDT |
| 2024-02-23 |
90.7611 USDT |
245.8085 METIS |
88.2772 USDT |
87.2058 USDT |
88.5526 USDT |
89.9880 USDT |
| 2024-02-22 |
85.8552 USDT |
94.3327 METIS |
83.6168 USDT |
82.7941 USDT |
82.7941 USDT |
87.6470 USDT |
| 2024-02-21 |
84.6548 USDT |
136.4078 METIS |
88.3416 USDT |
81.9123 USDT |
83.4396 USDT |
83.3223 USDT |
| 2024-02-20 |
85.9764 USDT |
354.3590 METIS |
89.0961 USDT |
82.6280 USDT |
85.0847 USDT |
83.6764 USDT |
| 2024-02-19 |
90.5888 USDT |
134.7116 METIS |
88.6881 USDT |
86.7647 USDT |
87.6718 USDT |
90.0000 USDT |
| 2024-02-18 |
84.4956 USDT |
81.1723 METIS |
84.1176 USDT |
82.7941 USDT |
83.6768 USDT |
86.5977 USDT |
| 2024-02-17 |
83.3528 USDT |
258.2681 METIS |
87.0000 USDT |
80.2054 USDT |
81.4915 USDT |
81.9117 USDT |
| 2024-02-16 |
91.6909 USDT |
409.9610 METIS |
91.9408 USDT |
85.0847 USDT |
86.0241 USDT |
86.0241 USDT |
| 2024-02-15 |
90.0977 USDT |
291.6591 METIS |
89.0321 USDT |
88.6158 USDT |
88.6158 USDT |
91.2590 USDT |
| 2024-02-14 |
90.1239 USDT |
94.9381 METIS |
88.2470 USDT |
88.2470 USDT |
88.2470 USDT |
88.5000 USDT |
| 2024-02-13 |
90.5060 USDT |
209.3584 METIS |
92.7542 USDT |
86.4114 USDT |
87.4953 USDT |
87.4953 USDT |
| 2024-02-12 |
89.6527 USDT |
434.5501 METIS |
86.7647 USDT |
83.7861 USDT |
84.1176 USDT |
91.9337 USDT |
| 2024-02-11 |
87.7974 USDT |
176.0443 METIS |
86.2373 USDT |
86.2373 USDT |
86.3235 USDT |
87.6469 USDT |
| 2024-02-10 |
89.8665 USDT |
87.0181 METIS |
88.3436 USDT |
85.0847 USDT |
85.2025 USDT |
85.2025 USDT |
| 2024-02-09 |
87.8404 USDT |
177.7735 METIS |
84.1176 USDT |
84.1176 USDT |
84.1176 USDT |
87.2058 USDT |
| 2024-02-08 |
86.1227 USDT |
227.2000 METIS |
86.0192 USDT |
83.2137 USDT |
84.7902 USDT |
84.7902 USDT |
| 2024-02-07 |
84.0134 USDT |
185.0127 METIS |
86.7629 USDT |
81.0307 USDT |
82.3000 USDT |
85.4397 USDT |
| 2024-02-06 |
82.7104 USDT |
333.2161 METIS |
76.1764 USDT |
76.1763 USDT |
76.1764 USDT |
85.8825 USDT |
| 2024-02-05 |
73.5288 USDT |
193.2363 METIS |
72.3258 USDT |
70.8880 USDT |
72.3840 USDT |
75.7352 USDT |
| 2024-02-04 |
73.4838 USDT |
112.0007 METIS |
75.6651 USDT |
70.6670 USDT |
72.2054 USDT |
74.4117 USDT |
| 2024-02-03 |
75.3363 USDT |
173.1050 METIS |
78.8187 USDT |
74.8732 USDT |
75.0485 USDT |
75.6651 USDT |
| 2024-02-02 |
78.5630 USDT |
57.1745 METIS |
76.9797 USDT |
76.9797 USDT |
76.9797 USDT |
79.9063 USDT |
| 2024-02-01 |
77.3880 USDT |
135.9412 METIS |
79.9309 USDT |
75.0055 USDT |
76.8379 USDT |
79.1084 USDT |
| 2024-01-31 |
82.8420 USDT |
233.6316 METIS |
85.7757 USDT |
78.7932 USDT |
81.0030 USDT |
80.8288 USDT |
| 2024-01-30 |
86.0843 USDT |
266.8039 METIS |
86.2893 USDT |
84.1171 USDT |
84.2339 USDT |
86.3427 USDT |
| 2024-01-29 |
84.9741 USDT |
190.3239 METIS |
82.6724 USDT |
81.7976 USDT |
81.9230 USDT |
85.9464 USDT |