Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
85.5044 USDT |
101.5968 METIS |
85.8563 USDT |
82.6724 USDT |
84.2306 USDT |
84.2306 USDT |
| 2024-01-27 |
85.4638 USDT |
236.8188 METIS |
86.4199 USDT |
84.1344 USDT |
85.1715 USDT |
85.9463 USDT |
| 2024-01-26 |
83.6200 USDT |
292.3409 METIS |
77.9593 USDT |
77.9321 USDT |
78.6085 USDT |
90.7924 USDT |
| 2024-01-25 |
78.2136 USDT |
392.6333 METIS |
81.5555 USDT |
75.4176 USDT |
76.8984 USDT |
77.3227 USDT |
| 2024-01-24 |
79.8791 USDT |
118.4033 METIS |
80.3448 USDT |
75.4179 USDT |
78.7168 USDT |
81.2439 USDT |
| 2024-01-23 |
79.2808 USDT |
523.3357 METIS |
85.0554 USDT |
71.4200 USDT |
77.4516 USDT |
79.5727 USDT |
| 2024-01-22 |
81.9423 USDT |
312.0906 METIS |
84.4966 USDT |
80.0000 USDT |
80.9905 USDT |
81.5446 USDT |
| 2024-01-21 |
87.4917 USDT |
262.3453 METIS |
88.0000 USDT |
84.0086 USDT |
86.5541 USDT |
86.5541 USDT |
| 2024-01-20 |
90.3452 USDT |
231.8106 METIS |
93.4226 USDT |
85.0000 USDT |
87.4477 USDT |
89.8484 USDT |
| 2024-01-19 |
88.9094 USDT |
1,071.7354 METIS |
94.8801 USDT |
82.6156 USDT |
86.2275 USDT |
89.4625 USDT |
| 2024-01-18 |
100.5284 USDT |
541.0779 METIS |
108.3666 USDT |
97.2003 USDT |
98.3130 USDT |
99.1712 USDT |
| 2024-01-17 |
108.3790 USDT |
668.5129 METIS |
114.6382 USDT |
103.8616 USDT |
106.5262 USDT |
111.2031 USDT |
| 2024-01-16 |
114.8409 USDT |
823.1952 METIS |
114.7272 USDT |
104.8992 USDT |
111.9250 USDT |
115.0000 USDT |
| 2024-01-15 |
115.0256 USDT |
1,022.0244 METIS |
113.0657 USDT |
111.9995 USDT |
113.5927 USDT |
119.0500 USDT |
| 2024-01-14 |
113.7846 USDT |
2,548.9790 METIS |
104.7320 USDT |
97.3361 USDT |
101.7838 USDT |
117.9419 USDT |
| 2024-01-13 |
103.0083 USDT |
963.8939 METIS |
105.8010 USDT |
95.9144 USDT |
101.4590 USDT |
103.3306 USDT |
| 2024-01-12 |
106.1516 USDT |
1,071.8654 METIS |
107.1712 USDT |
101.1426 USDT |
104.5084 USDT |
102.6958 USDT |
| 2024-01-11 |
102.2429 USDT |
1,421.4765 METIS |
97.2608 USDT |
90.9311 USDT |
93.0000 USDT |
101.3236 USDT |
| 2024-01-10 |
79.2524 USDT |
895.6574 METIS |
80.8527 USDT |
77.2000 USDT |
77.6039 USDT |
80.9546 USDT |
| 2024-01-09 |
79.7919 USDT |
731.5145 METIS |
84.1253 USDT |
75.1259 USDT |
76.6998 USDT |
76.6951 USDT |
| 2024-01-08 |
77.5754 USDT |
1,032.4078 METIS |
69.8101 USDT |
68.0000 USDT |
70.4901 USDT |
84.6381 USDT |
| 2024-01-07 |
79.0203 USDT |
918.2165 METIS |
79.2744 USDT |
73.0000 USDT |
74.2335 USDT |
74.2335 USDT |
| 2024-01-06 |
81.3000 USDT |
1,083.2435 METIS |
85.9104 USDT |
75.8407 USDT |
79.2327 USDT |
79.1865 USDT |
| 2024-01-05 |
88.0319 USDT |
1,125.5171 METIS |
91.7000 USDT |
82.4000 USDT |
84.0284 USDT |
85.9750 USDT |
| 2024-01-04 |
85.9584 USDT |
982.4668 METIS |
81.9896 USDT |
77.3559 USDT |
79.4288 USDT |
88.7606 USDT |
| 2024-01-03 |
87.7881 USDT |
1,424.0971 METIS |
90.1587 USDT |
73.4452 USDT |
82.1342 USDT |
77.5104 USDT |
| 2024-01-02 |
87.3136 USDT |
974.0396 METIS |
92.5862 USDT |
80.0000 USDT |
84.2762 USDT |
87.2088 USDT |
| 2024-01-01 |
74.8439 USDT |
1,284.1502 METIS |
72.5382 USDT |
55.6347 USDT |
71.9525 USDT |
90.5307 USDT |
| 2023-12-31 |
78.6147 USDT |
748.5014 METIS |
79.1432 USDT |
72.8706 USDT |
77.3614 USDT |
76.4447 USDT |
| 2023-12-30 |
80.8966 USDT |
829.0872 METIS |
83.1760 USDT |
75.5000 USDT |
79.1693 USDT |
80.9700 USDT |
| 2023-12-29 |
83.6726 USDT |
865.2302 METIS |
80.3260 USDT |
80.3260 USDT |
83.4320 USDT |
83.2017 USDT |
| 2023-12-28 |
87.8750 USDT |
1,760.6936 METIS |
85.0418 USDT |
75.0000 USDT |
77.6618 USDT |
77.6472 USDT |
| 2023-12-27 |
82.8625 USDT |
2,476.9352 METIS |
73.3907 USDT |
71.6764 USDT |
75.0000 USDT |
81.4905 USDT |
| 2023-12-26 |
64.8381 USDT |
2,183.8988 METIS |
65.0000 USDT |
53.1012 USDT |
61.0144 USDT |
60.7541 USDT |
| 2023-12-25 |
54.3206 USDT |
2,999.4339 METIS |
43.8607 USDT |
43.8607 USDT |
44.8734 USDT |
59.3454 USDT |
| 2023-12-24 |
40.5657 USDT |
773.0514 METIS |
36.2658 USDT |
36.2658 USDT |
36.2661 USDT |
44.6202 USDT |
| 2023-12-23 |
37.7355 USDT |
414.8838 METIS |
38.5000 USDT |
35.2963 USDT |
35.7167 USDT |
35.7172 USDT |
| 2023-12-22 |
34.8477 USDT |
678.1274 METIS |
30.1898 USDT |
30.1898 USDT |
30.1898 USDT |
39.0000 USDT |
| 2023-12-21 |
27.1648 USDT |
89.7952 METIS |
25.8863 USDT |
25.8863 USDT |
25.8863 USDT |
28.2750 USDT |
| 2023-12-20 |
25.7826 USDT |
212.6671 METIS |
24.1379 USDT |
24.1379 USDT |
24.1379 USDT |
26.3921 USDT |
| 2023-12-19 |
25.1316 USDT |
448.2466 METIS |
25.5974 USDT |
24.1379 USDT |
24.1379 USDT |
24.1379 USDT |
| 2023-12-18 |
22.3704 USDT |
248.9585 METIS |
23.3544 USDT |
21.0759 USDT |
21.0759 USDT |
21.0759 USDT |
| 2023-12-17 |
24.6307 USDT |
27.4231 METIS |
24.4158 USDT |
24.2400 USDT |
24.2400 USDT |
24.2400 USDT |
| 2023-12-16 |
24.8094 USDT |
207.0893 METIS |
25.2518 USDT |
24.4244 USDT |
24.4945 USDT |
24.7114 USDT |
| 2023-12-15 |
24.9205 USDT |
228.3205 METIS |
24.8700 USDT |
24.6322 USDT |
24.6692 USDT |
24.6693 USDT |
| 2023-12-14 |
24.7817 USDT |
33.1004 METIS |
24.6202 USDT |
24.6202 USDT |
24.6202 USDT |
24.8275 USDT |
| 2023-12-13 |
23.6697 USDT |
224.7939 METIS |
23.9820 USDT |
22.9748 USDT |
22.9748 USDT |
24.0877 USDT |
| 2023-12-12 |
23.8328 USDT |
246.4722 METIS |
23.3333 USDT |
22.9746 USDT |
23.0300 USDT |
23.9820 USDT |
| 2023-12-11 |
23.8327 USDT |
588.8384 METIS |
25.2531 USDT |
23.2653 USDT |
23.2653 USDT |
23.3333 USDT |
| 2023-12-10 |
24.4693 USDT |
246.2054 METIS |
24.8519 USDT |
24.1379 USDT |
24.4897 USDT |
24.7814 USDT |