Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
34.2831 USDT |
2,155.4545 METIS |
33.9600 USDT |
33.3600 USDT |
34.8800 USDT |
34.7900 USDT |
| 2025-01-24 |
35.8127 USDT |
15,762.9331 METIS |
34.5900 USDT |
33.6500 USDT |
37.5200 USDT |
34.0100 USDT |
| 2025-01-23 |
33.5993 USDT |
11,198.1105 METIS |
34.2100 USDT |
32.7300 USDT |
34.7300 USDT |
34.4400 USDT |
| 2025-01-22 |
35.0886 USDT |
7,015.7463 METIS |
35.0400 USDT |
33.8700 USDT |
36.5600 USDT |
33.9500 USDT |
| 2025-01-21 |
34.6061 USDT |
10,870.0058 METIS |
35.6600 USDT |
33.5900 USDT |
35.6600 USDT |
35.6400 USDT |
| 2025-01-20 |
36.9647 USDT |
30,190.6251 METIS |
36.8000 USDT |
34.5200 USDT |
40.5000 USDT |
36.0700 USDT |
| 2025-01-19 |
38.4333 USDT |
23,427.6774 METIS |
39.4400 USDT |
35.7000 USDT |
41.0500 USDT |
37.2600 USDT |
| 2025-01-18 |
40.3832 USDT |
33,854.6419 METIS |
42.2900 USDT |
38.3300 USDT |
43.2100 USDT |
39.3000 USDT |
| 2025-01-17 |
40.5666 USDT |
18,749.1827 METIS |
37.2900 USDT |
37.2900 USDT |
43.1000 USDT |
42.2800 USDT |
| 2025-01-16 |
37.4914 USDT |
6,702.9984 METIS |
38.5900 USDT |
36.3200 USDT |
38.8200 USDT |
37.5500 USDT |
| 2025-01-15 |
36.1786 USDT |
13,282.5106 METIS |
35.5300 USDT |
34.2300 USDT |
39.0100 USDT |
38.5900 USDT |
| 2025-01-14 |
34.9934 USDT |
9,220.6479 METIS |
34.5200 USDT |
34.0900 USDT |
35.8500 USDT |
35.6300 USDT |
| 2025-01-13 |
33.3690 USDT |
17,896.7238 METIS |
35.5400 USDT |
31.7800 USDT |
36.6900 USDT |
34.1500 USDT |
| 2025-01-12 |
36.3193 USDT |
6,254.4006 METIS |
36.3200 USDT |
35.8000 USDT |
36.7900 USDT |
36.0400 USDT |
| 2025-01-11 |
36.8869 USDT |
7,096.5062 METIS |
37.7400 USDT |
36.1100 USDT |
37.7600 USDT |
36.7400 USDT |
| 2025-01-10 |
38.3212 USDT |
11,942.0439 METIS |
37.6000 USDT |
37.0200 USDT |
39.4600 USDT |
37.6800 USDT |
| 2025-01-09 |
38.5669 USDT |
9,440.7816 METIS |
39.5900 USDT |
36.5300 USDT |
40.2700 USDT |
38.1100 USDT |
| 2025-01-08 |
40.6691 USDT |
15,593.5504 METIS |
43.3400 USDT |
38.0000 USDT |
44.0100 USDT |
39.3400 USDT |
| 2025-01-07 |
45.3613 USDT |
12,896.1791 METIS |
48.1700 USDT |
43.1000 USDT |
48.2500 USDT |
43.3700 USDT |
| 2025-01-06 |
47.8162 USDT |
2,987.6742 METIS |
48.1100 USDT |
46.9900 USDT |
48.6300 USDT |
48.5500 USDT |
| 2025-01-05 |
47.3865 USDT |
3,529.2827 METIS |
48.0700 USDT |
46.6200 USDT |
48.2200 USDT |
47.8100 USDT |
| 2025-01-04 |
47.8950 USDT |
6,874.6291 METIS |
47.7000 USDT |
47.0700 USDT |
49.0000 USDT |
48.5700 USDT |
| 2025-01-03 |
45.6591 USDT |
6,795.8296 METIS |
44.2200 USDT |
43.0000 USDT |
47.9700 USDT |
47.9100 USDT |
| 2025-01-02 |
44.3836 USDT |
5,005.6967 METIS |
43.3300 USDT |
43.2400 USDT |
45.5500 USDT |
44.1300 USDT |
| 2025-01-01 |
42.4539 USDT |
3,200.9306 METIS |
42.2700 USDT |
41.6000 USDT |
43.1800 USDT |
43.0100 USDT |
| 2024-12-31 |
43.9288 USDT |
7,623.0837 METIS |
43.4600 USDT |
42.7100 USDT |
45.0100 USDT |
42.9000 USDT |
| 2024-12-30 |
43.8084 USDT |
6,724.2074 METIS |
43.6600 USDT |
42.1700 USDT |
45.1700 USDT |
43.3500 USDT |
| 2024-12-29 |
45.5538 USDT |
2,183.7380 METIS |
45.8900 USDT |
44.5800 USDT |
46.2500 USDT |
44.6900 USDT |
| 2024-12-28 |
45.3415 USDT |
5,288.8630 METIS |
45.0600 USDT |
44.4100 USDT |
46.0800 USDT |
45.3900 USDT |
| 2024-12-27 |
45.3554 USDT |
9,274.2268 METIS |
43.7700 USDT |
43.5800 USDT |
46.7600 USDT |
44.9200 USDT |
| 2024-12-26 |
44.5193 USDT |
5,545.9375 METIS |
46.6000 USDT |
43.1200 USDT |
47.0000 USDT |
43.6600 USDT |
| 2024-12-25 |
47.1008 USDT |
4,557.6514 METIS |
47.4200 USDT |
45.9200 USDT |
48.0400 USDT |
46.2000 USDT |
| 2024-12-24 |
46.5259 USDT |
7,396.2610 METIS |
46.0000 USDT |
45.1000 USDT |
47.9200 USDT |
47.3500 USDT |
| 2024-12-23 |
43.3146 USDT |
6,598.0109 METIS |
42.7400 USDT |
41.6600 USDT |
44.4900 USDT |
44.1400 USDT |
| 2024-12-22 |
43.0580 USDT |
9,785.3247 METIS |
43.7300 USDT |
41.7700 USDT |
44.7500 USDT |
43.0700 USDT |
| 2024-12-21 |
45.5976 USDT |
8,326.2301 METIS |
45.7000 USDT |
43.0500 USDT |
48.3400 USDT |
44.2300 USDT |
| 2024-12-20 |
41.7603 USDT |
24,086.8486 METIS |
43.1500 USDT |
37.0300 USDT |
45.9200 USDT |
45.9200 USDT |
| 2024-12-19 |
44.5447 USDT |
23,464.0041 METIS |
49.2500 USDT |
41.4500 USDT |
49.6700 USDT |
43.7200 USDT |
| 2024-12-18 |
51.9664 USDT |
11,422.1163 METIS |
54.4000 USDT |
48.2300 USDT |
55.2400 USDT |
49.4400 USDT |
| 2024-12-17 |
55.8974 USDT |
7,258.6687 METIS |
57.2100 USDT |
54.2000 USDT |
57.7500 USDT |
55.2500 USDT |
| 2024-12-16 |
56.3887 USDT |
9,603.7257 METIS |
56.0700 USDT |
54.0400 USDT |
59.0500 USDT |
58.3400 USDT |
| 2024-12-15 |
53.9999 USDT |
8,013.9223 METIS |
53.1500 USDT |
51.5200 USDT |
55.6300 USDT |
54.2900 USDT |
| 2024-12-14 |
54.7293 USDT |
8,169.7802 METIS |
55.9200 USDT |
52.9500 USDT |
56.8400 USDT |
52.9500 USDT |
| 2024-12-13 |
55.8773 USDT |
7,366.4548 METIS |
57.0400 USDT |
54.8800 USDT |
57.9200 USDT |
55.4500 USDT |
| 2024-12-12 |
57.3883 USDT |
10,974.1848 METIS |
55.4100 USDT |
54.7500 USDT |
58.7100 USDT |
56.6200 USDT |
| 2024-12-11 |
53.1224 USDT |
12,334.7050 METIS |
51.0700 USDT |
49.3100 USDT |
56.4200 USDT |
55.8400 USDT |
| 2024-12-10 |
50.7458 USDT |
20,894.3330 METIS |
52.5000 USDT |
46.8200 USDT |
54.1000 USDT |
50.9400 USDT |
| 2024-12-09 |
61.5766 USDT |
10,521.4110 METIS |
66.3000 USDT |
58.9600 USDT |
66.3000 USDT |
59.9400 USDT |
| 2024-12-08 |
65.2217 USDT |
10,116.5410 METIS |
66.4000 USDT |
63.7100 USDT |
66.8000 USDT |
65.8500 USDT |
| 2024-12-07 |
66.6573 USDT |
9,203.6520 METIS |
67.4300 USDT |
65.6800 USDT |
67.7500 USDT |
66.4400 USDT |