Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
42.9689 USDT |
2,666.4305 METIS |
42.7400 USDT |
41.6600 USDT |
44.4900 USDT |
42.7500 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 |
| 2024-12-06 |
66.8775 USDT |
17,506.4211 METIS |
63.7600 USDT |
62.8400 USDT |
69.7700 USDT |
68.8200 USDT |
| 2024-12-05 |
65.5924 USDT |
14,312.9258 METIS |
66.4900 USDT |
62.5500 USDT |
67.7900 USDT |
67.4700 USDT |
| 2024-12-04 |
67.2068 USDT |
22,190.6409 METIS |
66.1700 USDT |
65.0100 USDT |
70.0000 USDT |
67.4800 USDT |
| 2024-12-03 |
62.4168 USDT |
20,662.7159 METIS |
61.9100 USDT |
58.3800 USDT |
65.4200 USDT |
63.2000 USDT |
| 2024-12-02 |
59.3402 USDT |
15,765.1993 METIS |
61.2200 USDT |
55.9200 USDT |
62.4200 USDT |
58.9800 USDT |
| 2024-12-01 |
61.3733 USDT |
13,639.4825 METIS |
62.9700 USDT |
59.6000 USDT |
63.0900 USDT |
61.1600 USDT |
| 2024-11-30 |
60.8953 USDT |
22,354.5055 METIS |
56.9800 USDT |
56.5400 USDT |
63.7100 USDT |
62.4300 USDT |
| 2024-11-29 |
57.2603 USDT |
16,538.7503 METIS |
58.3200 USDT |
56.1800 USDT |
58.8000 USDT |
56.6800 USDT |
| 2024-11-28 |
58.8374 USDT |
16,641.0383 METIS |
61.1700 USDT |
56.7000 USDT |
61.7400 USDT |
58.2200 USDT |
| 2024-11-27 |
56.4773 USDT |
28,616.8534 METIS |
52.2500 USDT |
51.5100 USDT |
60.7000 USDT |
60.5000 USDT |
| 2024-11-26 |
53.7435 USDT |
27,638.7515 METIS |
57.3400 USDT |
49.5000 USDT |
60.7000 USDT |
51.5800 USDT |
| 2024-11-25 |
57.7624 USDT |
22,042.0370 METIS |
58.3000 USDT |
54.5800 USDT |
61.1300 USDT |
57.8300 USDT |
| 2024-11-24 |
55.7931 USDT |
18,730.5615 METIS |
58.5300 USDT |
51.7000 USDT |
60.8000 USDT |
54.0100 USDT |
| 2024-11-23 |
54.0324 USDT |
20,374.6459 METIS |
50.2200 USDT |
49.5400 USDT |
61.4100 USDT |
56.5100 USDT |
| 2024-11-22 |
48.4269 USDT |
8,724.6479 METIS |
48.5800 USDT |
47.1400 USDT |
50.2800 USDT |
48.3600 USDT |
| 2024-11-21 |
46.9664 USDT |
62,855.6783 METIS |
42.1900 USDT |
41.0200 USDT |
53.5500 USDT |
49.4600 USDT |
| 2024-11-20 |
43.9351 USDT |
5,562.9160 METIS |
44.4600 USDT |
42.8800 USDT |
45.2100 USDT |
43.1000 USDT |
| 2024-11-19 |
46.0347 USDT |
10,520.0144 METIS |
46.9200 USDT |
44.0100 USDT |
48.3900 USDT |
44.0300 USDT |
| 2024-11-18 |
45.7927 USDT |
8,677.1209 METIS |
44.2900 USDT |
43.9500 USDT |
47.1200 USDT |
45.9400 USDT |
| 2024-11-17 |
46.3048 USDT |
11,432.2338 METIS |
47.2500 USDT |
43.4800 USDT |
48.9600 USDT |
43.9100 USDT |
| 2024-11-16 |
44.9404 USDT |
12,110.3915 METIS |
43.2300 USDT |
42.8200 USDT |
47.6500 USDT |
47.3300 USDT |
| 2024-11-15 |
41.9350 USDT |
16,470.3691 METIS |
42.4600 USDT |
40.5900 USDT |
43.4100 USDT |
42.5200 USDT |
| 2024-11-14 |
44.2786 USDT |
18,404.9206 METIS |
46.1300 USDT |
41.4700 USDT |
46.9000 USDT |
42.4600 USDT |
| 2024-11-13 |
47.3779 USDT |
17,330.8080 METIS |
50.1700 USDT |
44.6000 USDT |
50.6500 USDT |
48.5500 USDT |
| 2024-11-12 |
51.7581 USDT |
26,354.6206 METIS |
52.5100 USDT |
47.9900 USDT |
56.3700 USDT |
49.1300 USDT |
| 2024-11-11 |
51.1975 USDT |
12,466.6853 METIS |
51.0900 USDT |
49.4800 USDT |
53.3700 USDT |
51.9700 USDT |
| 2024-11-10 |
51.0789 USDT |
17,803.9603 METIS |
50.0100 USDT |
48.7300 USDT |
53.3700 USDT |
52.0200 USDT |
| 2024-11-09 |
47.0480 USDT |
17,506.0057 METIS |
46.4000 USDT |
44.5000 USDT |
49.0100 USDT |
47.5800 USDT |
| 2024-11-08 |
46.0177 USDT |
12,948.9778 METIS |
45.0800 USDT |
44.4700 USDT |
48.3300 USDT |
46.6600 USDT |
| 2024-11-07 |
44.8890 USDT |
10,903.6349 METIS |
44.1300 USDT |
43.4200 USDT |
46.5500 USDT |
45.1900 USDT |
| 2024-11-06 |
42.0980 USDT |
22,954.7099 METIS |
37.2500 USDT |
37.1400 USDT |
43.9600 USDT |
43.9600 USDT |
| 2024-11-05 |
36.6149 USDT |
5,159.6000 METIS |
35.7600 USDT |
35.5600 USDT |
37.9800 USDT |
37.2800 USDT |
| 2024-11-04 |
36.5751 USDT |
3,843.7026 METIS |
36.7600 USDT |
35.5400 USDT |
37.6000 USDT |
36.0100 USDT |