Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
36.8928 USDT |
6,871.3766 METIS |
38.4800 USDT |
35.1300 USDT |
38.9800 USDT |
36.7500 USDT |
| 2024-11-02 |
39.9710 USDT |
5,405.9469 METIS |
40.8900 USDT |
39.3400 USDT |
41.2300 USDT |
39.4200 USDT |
| 2024-11-01 |
40.9290 USDT |
6,874.4482 METIS |
41.2000 USDT |
39.7200 USDT |
42.2500 USDT |
40.3800 USDT |
| 2024-10-31 |
43.3593 USDT |
4,987.6598 METIS |
44.8400 USDT |
41.4800 USDT |
44.9400 USDT |
41.5900 USDT |
| 2024-10-30 |
45.0440 USDT |
10,001.8777 METIS |
45.5900 USDT |
44.1400 USDT |
46.6200 USDT |
44.9600 USDT |
| 2024-10-29 |
44.2723 USDT |
14,902.8160 METIS |
40.3500 USDT |
40.2700 USDT |
46.7100 USDT |
45.7800 USDT |
| 2024-10-28 |
39.3199 USDT |
7,227.1160 METIS |
39.2900 USDT |
37.9800 USDT |
41.1500 USDT |
40.3200 USDT |
| 2024-10-27 |
38.7194 USDT |
6,352.2736 METIS |
38.2200 USDT |
37.8200 USDT |
39.5300 USDT |
39.0100 USDT |
| 2024-10-26 |
38.4395 USDT |
6,878.3607 METIS |
38.0000 USDT |
37.2900 USDT |
39.4000 USDT |
38.2100 USDT |
| 2024-10-25 |
41.6938 USDT |
10,258.2346 METIS |
43.5900 USDT |
39.4700 USDT |
44.4700 USDT |
40.0900 USDT |
| 2024-10-24 |
44.0175 USDT |
8,661.3563 METIS |
42.7700 USDT |
42.6200 USDT |
45.7700 USDT |
43.1500 USDT |
| 2024-10-23 |
43.5071 USDT |
9,447.2898 METIS |
45.9700 USDT |
41.1300 USDT |
46.0900 USDT |
42.1800 USDT |
| 2024-10-22 |
44.5269 USDT |
9,750.4191 METIS |
44.5100 USDT |
43.0800 USDT |
46.1400 USDT |
45.7100 USDT |
| 2024-10-21 |
44.7077 USDT |
9,742.4076 METIS |
45.7000 USDT |
43.8300 USDT |
46.3400 USDT |
45.0600 USDT |
| 2024-10-20 |
44.6128 USDT |
7,173.0814 METIS |
44.0400 USDT |
43.3000 USDT |
46.1800 USDT |
45.7000 USDT |
| 2024-10-19 |
45.3446 USDT |
10,317.5925 METIS |
45.7300 USDT |
43.0300 USDT |
47.8600 USDT |
44.0900 USDT |
| 2024-10-18 |
44.7104 USDT |
14,285.5937 METIS |
43.5300 USDT |
42.3900 USDT |
48.1300 USDT |
46.3700 USDT |
| 2024-10-17 |
42.8531 USDT |
14,327.4127 METIS |
43.1700 USDT |
40.7300 USDT |
45.1500 USDT |
41.8400 USDT |
| 2024-10-16 |
44.0292 USDT |
22,411.9750 METIS |
44.1100 USDT |
42.5900 USDT |
45.9100 USDT |
43.5000 USDT |
| 2024-10-15 |
41.3463 USDT |
16,846.5673 METIS |
39.1000 USDT |
38.0600 USDT |
45.2900 USDT |
44.4600 USDT |
| 2024-10-14 |
36.2098 USDT |
9,067.1130 METIS |
33.7700 USDT |
33.5100 USDT |
38.0100 USDT |
37.0900 USDT |
| 2024-10-13 |
33.7912 USDT |
4,361.1500 METIS |
34.4400 USDT |
32.9200 USDT |
34.5200 USDT |
33.4700 USDT |
| 2024-10-12 |
34.6242 USDT |
4,568.6645 METIS |
33.9300 USDT |
33.7500 USDT |
35.5200 USDT |
34.4500 USDT |
| 2024-10-11 |
33.6589 USDT |
6,343.4494 METIS |
31.6600 USDT |
31.3900 USDT |
34.8600 USDT |
34.2800 USDT |
| 2024-10-10 |
31.0623 USDT |
6,068.1699 METIS |
31.4700 USDT |
30.1400 USDT |
31.8700 USDT |
31.2100 USDT |
| 2024-10-09 |
33.1988 USDT |
3,237.0418 METIS |
33.5900 USDT |
32.0900 USDT |
34.1000 USDT |
32.4500 USDT |
| 2024-10-08 |
34.7863 USDT |
4,314.1903 METIS |
35.2800 USDT |
33.5800 USDT |
35.7900 USDT |
34.0400 USDT |
| 2024-10-07 |
36.1614 USDT |
3,406.2756 METIS |
35.7800 USDT |
35.1800 USDT |
36.9000 USDT |
36.0000 USDT |
| 2024-10-06 |
35.0597 USDT |
4,811.3020 METIS |
34.3300 USDT |
33.9400 USDT |
36.1600 USDT |
35.5700 USDT |
| 2024-10-05 |
34.5749 USDT |
3,522.0507 METIS |
34.5400 USDT |
33.9200 USDT |
35.4700 USDT |
34.1100 USDT |
| 2024-10-04 |
34.1662 USDT |
5,276.6728 METIS |
32.7400 USDT |
32.6100 USDT |
35.5200 USDT |
34.7000 USDT |
| 2024-10-03 |
32.5638 USDT |
8,338.6347 METIS |
32.8500 USDT |
31.4400 USDT |
34.1500 USDT |
32.5100 USDT |