Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |