Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
13.2349 USDT |
8,973.8764 METIS |
13.3600 USDT |
12.8200 USDT |
13.4700 USDT |
12.9600 USDT |
| 2023-10-02 |
13.8434 USDT |
10,786.8427 METIS |
13.7300 USDT |
13.3200 USDT |
14.4100 USDT |
13.4500 USDT |
| 2023-10-01 |
13.4826 USDT |
7,957.2037 METIS |
13.3700 USDT |
13.2900 USDT |
13.7600 USDT |
13.4100 USDT |
| 2023-09-30 |
13.5627 USDT |
10,096.5304 METIS |
13.6200 USDT |
13.1900 USDT |
13.8200 USDT |
13.3400 USDT |
| 2023-09-29 |
13.9738 USDT |
11,314.9883 METIS |
14.1700 USDT |
13.6600 USDT |
14.2000 USDT |
13.6900 USDT |
| 2023-09-28 |
14.0430 USDT |
12,109.4571 METIS |
13.5100 USDT |
13.5100 USDT |
14.3800 USDT |
14.1900 USDT |
| 2023-09-27 |
13.7840 USDT |
11,432.4205 METIS |
13.9700 USDT |
13.4600 USDT |
14.1500 USDT |
13.5600 USDT |
| 2023-09-26 |
14.2524 USDT |
9,302.4407 METIS |
14.4800 USDT |
14.0100 USDT |
14.5200 USDT |
14.1400 USDT |
| 2023-09-25 |
13.7296 USDT |
13,265.4013 METIS |
13.4500 USDT |
13.1000 USDT |
14.8300 USDT |
14.6300 USDT |
| 2023-09-24 |
13.4760 USDT |
12,795.7308 METIS |
13.3300 USDT |
13.0700 USDT |
14.3500 USDT |
13.6000 USDT |
| 2023-09-23 |
13.0704 USDT |
9,688.2786 METIS |
13.1100 USDT |
12.9100 USDT |
13.3800 USDT |
13.3500 USDT |
| 2023-09-22 |
13.0139 USDT |
17,026.9731 METIS |
12.6800 USDT |
12.2600 USDT |
14.0000 USDT |
13.1800 USDT |
| 2023-09-21 |
13.2100 USDT |
23,181.8157 METIS |
14.1400 USDT |
12.6500 USDT |
14.1900 USDT |
12.6900 USDT |
| 2023-09-20 |
14.0221 USDT |
33,826.7701 METIS |
11.8900 USDT |
11.8600 USDT |
15.8200 USDT |
14.8900 USDT |
| 2023-09-19 |
11.5112 USDT |
17,145.8546 METIS |
11.3800 USDT |
11.0200 USDT |
12.4000 USDT |
11.8600 USDT |
| 2023-09-18 |
10.9093 USDT |
18,868.9731 METIS |
10.4300 USDT |
10.3600 USDT |
11.6800 USDT |
11.3700 USDT |
| 2023-09-17 |
10.4285 USDT |
8,771.0389 METIS |
10.4100 USDT |
10.3600 USDT |
10.5200 USDT |
10.3900 USDT |
| 2023-09-16 |
10.5624 USDT |
9,065.7638 METIS |
10.7300 USDT |
10.3500 USDT |
10.7900 USDT |
10.3900 USDT |
| 2023-09-15 |
10.7604 USDT |
11,849.5883 METIS |
10.8500 USDT |
10.4700 USDT |
10.9400 USDT |
10.7300 USDT |
| 2023-09-14 |
10.8191 USDT |
10,967.5893 METIS |
10.6800 USDT |
10.6200 USDT |
11.0000 USDT |
10.8500 USDT |
| 2023-09-13 |
10.7525 USDT |
10,890.6679 METIS |
10.9300 USDT |
10.5000 USDT |
10.9600 USDT |
10.6900 USDT |
| 2023-09-12 |
10.8467 USDT |
8,956.6768 METIS |
10.6100 USDT |
10.6100 USDT |
10.9900 USDT |
10.9100 USDT |
| 2023-09-11 |
11.0186 USDT |
10,052.2599 METIS |
11.1300 USDT |
10.6200 USDT |
11.3100 USDT |
10.7200 USDT |
| 2023-09-10 |
11.1379 USDT |
8,301.7141 METIS |
11.2300 USDT |
11.0700 USDT |
11.3300 USDT |
11.1500 USDT |
| 2023-09-09 |
11.1906 USDT |
10,130.1107 METIS |
11.1600 USDT |
11.0600 USDT |
11.2900 USDT |
11.2000 USDT |
| 2023-09-08 |
11.2906 USDT |
10,328.7834 METIS |
11.4600 USDT |
11.0900 USDT |
11.5400 USDT |
11.1600 USDT |
| 2023-09-07 |
11.2538 USDT |
9,839.0461 METIS |
11.2700 USDT |
11.1500 USDT |
11.5300 USDT |
11.4500 USDT |
| 2023-09-06 |
11.3720 USDT |
9,607.7467 METIS |
11.4300 USDT |
11.2200 USDT |
11.4300 USDT |
11.2300 USDT |
| 2023-09-05 |
11.5104 USDT |
9,608.8487 METIS |
11.4700 USDT |
11.3400 USDT |
11.7100 USDT |
11.5100 USDT |
| 2023-09-04 |
11.4921 USDT |
8,790.5043 METIS |
11.5200 USDT |
11.3600 USDT |
11.7100 USDT |
11.4800 USDT |
| 2023-09-03 |
11.5183 USDT |
10,996.7651 METIS |
11.4300 USDT |
11.2700 USDT |
11.6500 USDT |
11.4500 USDT |
| 2023-09-02 |
11.4608 USDT |
10,922.7826 METIS |
11.5400 USDT |
11.2700 USDT |
11.5900 USDT |
11.4300 USDT |
| 2023-09-01 |
11.5213 USDT |
12,154.6959 METIS |
11.5500 USDT |
11.2400 USDT |
11.7000 USDT |
11.6100 USDT |
| 2023-08-31 |
11.8897 USDT |
10,554.1592 METIS |
11.9900 USDT |
11.5700 USDT |
12.0300 USDT |
11.5900 USDT |
| 2023-08-30 |
12.2194 USDT |
9,637.4949 METIS |
12.4200 USDT |
11.9800 USDT |
12.4400 USDT |
11.9800 USDT |
| 2023-08-29 |
12.1716 USDT |
9,592.4983 METIS |
12.0500 USDT |
11.9100 USDT |
12.5100 USDT |
12.4900 USDT |
| 2023-08-28 |
11.9618 USDT |
8,901.9170 METIS |
12.1700 USDT |
11.8300 USDT |
12.1700 USDT |
11.9800 USDT |
| 2023-08-27 |
12.1072 USDT |
9,377.2305 METIS |
11.9300 USDT |
11.9300 USDT |
12.2800 USDT |
12.1800 USDT |
| 2023-08-26 |
11.9221 USDT |
11,471.1397 METIS |
11.7900 USDT |
11.7900 USDT |
12.4500 USDT |
11.8600 USDT |
| 2023-08-25 |
11.8353 USDT |
8,885.5715 METIS |
12.0000 USDT |
11.6000 USDT |
12.0000 USDT |
11.7800 USDT |
| 2023-08-24 |
12.1590 USDT |
13,053.6387 METIS |
12.2800 USDT |
11.8600 USDT |
12.2900 USDT |
11.9100 USDT |
| 2023-08-23 |
12.2309 USDT |
9,630.0801 METIS |
12.2000 USDT |
11.8300 USDT |
12.4500 USDT |
12.1900 USDT |
| 2023-08-22 |
12.3344 USDT |
8,876.9967 METIS |
12.4400 USDT |
12.0000 USDT |
12.5000 USDT |
12.0200 USDT |
| 2023-08-21 |
12.7564 USDT |
11,400.1850 METIS |
13.0600 USDT |
12.0400 USDT |
13.0700 USDT |
12.1800 USDT |
| 2023-08-20 |
13.0292 USDT |
10,030.5780 METIS |
13.0400 USDT |
12.7800 USDT |
13.2000 USDT |
13.0500 USDT |
| 2023-08-19 |
13.0811 USDT |
11,016.4179 METIS |
13.1600 USDT |
12.8400 USDT |
13.3400 USDT |
13.0400 USDT |
| 2023-08-18 |
13.3008 USDT |
13,455.6208 METIS |
13.4500 USDT |
12.7300 USDT |
13.7400 USDT |
13.0400 USDT |
| 2023-08-17 |
13.7997 USDT |
17,560.3845 METIS |
14.2400 USDT |
12.6400 USDT |
14.2700 USDT |
13.4400 USDT |
| 2023-08-16 |
14.5852 USDT |
16,525.8562 METIS |
14.5500 USDT |
14.1600 USDT |
14.9600 USDT |
14.2400 USDT |
| 2023-08-15 |
14.7881 USDT |
35,910.8831 METIS |
15.1400 USDT |
14.5000 USDT |
15.1600 USDT |
14.6000 USDT |