Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-14 |
15.3218 USDT |
28,061.8334 METIS |
15.3800 USDT |
15.0200 USDT |
15.6000 USDT |
15.0700 USDT |
| 2023-08-13 |
15.6433 USDT |
13,523.0187 METIS |
15.5500 USDT |
15.2200 USDT |
15.9100 USDT |
15.3600 USDT |
| 2023-08-12 |
15.6347 USDT |
13,828.3801 METIS |
15.6400 USDT |
15.5500 USDT |
15.7300 USDT |
15.5500 USDT |
| 2023-08-11 |
15.8062 USDT |
9,431.2425 METIS |
15.7400 USDT |
15.5700 USDT |
16.0200 USDT |
15.6400 USDT |
| 2023-08-10 |
15.8432 USDT |
19,415.8745 METIS |
16.0700 USDT |
15.6300 USDT |
16.1500 USDT |
15.6400 USDT |
| 2023-08-09 |
16.1258 USDT |
12,175.7426 METIS |
16.2000 USDT |
15.8400 USDT |
16.7600 USDT |
16.0400 USDT |
| 2023-08-08 |
15.7189 USDT |
14,704.3979 METIS |
14.8000 USDT |
14.7600 USDT |
16.7700 USDT |
16.3200 USDT |
| 2023-08-07 |
14.8402 USDT |
9,830.6417 METIS |
15.0100 USDT |
14.4900 USDT |
15.0600 USDT |
14.8100 USDT |
| 2023-08-06 |
15.2637 USDT |
28,036.3597 METIS |
14.9800 USDT |
14.5100 USDT |
17.0500 USDT |
15.0400 USDT |
| 2023-08-05 |
14.8299 USDT |
13,711.9981 METIS |
14.9300 USDT |
14.6000 USDT |
14.9500 USDT |
14.7700 USDT |
| 2023-08-04 |
15.0306 USDT |
16,241.0530 METIS |
15.1400 USDT |
14.8000 USDT |
15.2100 USDT |
14.9300 USDT |
| 2023-08-03 |
15.2638 USDT |
17,169.8294 METIS |
15.2700 USDT |
15.0600 USDT |
15.4900 USDT |
15.1400 USDT |
| 2023-08-02 |
15.5018 USDT |
34,002.4646 METIS |
15.5000 USDT |
15.2100 USDT |
15.7700 USDT |
15.3000 USDT |
| 2023-08-01 |
15.9892 USDT |
27,395.9283 METIS |
16.2600 USDT |
15.3500 USDT |
16.4300 USDT |
15.4900 USDT |
| 2023-07-31 |
16.2273 USDT |
13,833.6632 METIS |
16.4400 USDT |
16.0000 USDT |
16.7700 USDT |
16.1500 USDT |
| 2023-07-30 |
16.9878 USDT |
21,522.2487 METIS |
16.7500 USDT |
16.0700 USDT |
17.7900 USDT |
16.4900 USDT |
| 2023-07-29 |
16.5079 USDT |
9,471.4184 METIS |
16.1200 USDT |
15.9300 USDT |
16.7000 USDT |
16.6600 USDT |
| 2023-07-28 |
16.1058 USDT |
1,191.1668 METIS |
16.2300 USDT |
15.8700 USDT |
16.4900 USDT |
16.1200 USDT |
| 2023-07-27 |
16.4080 USDT |
1,224.7720 METIS |
16.3500 USDT |
16.1600 USDT |
17.1300 USDT |
16.4200 USDT |
| 2023-07-26 |
16.3656 USDT |
2,320.6794 METIS |
16.1300 USDT |
16.0000 USDT |
17.2600 USDT |
16.3500 USDT |
| 2023-07-25 |
16.2033 USDT |
1,086.5041 METIS |
16.3400 USDT |
16.0100 USDT |
16.3500 USDT |
16.1000 USDT |
| 2023-07-24 |
16.3867 USDT |
3,047.1665 METIS |
17.3400 USDT |
16.0000 USDT |
17.3400 USDT |
16.2000 USDT |
| 2023-07-23 |
17.3409 USDT |
2,697.4633 METIS |
17.8000 USDT |
17.0500 USDT |
17.8000 USDT |
17.2800 USDT |
| 2023-07-22 |
17.5894 USDT |
1,350.6346 METIS |
17.2300 USDT |
17.0100 USDT |
18.3500 USDT |
17.6200 USDT |
| 2023-07-21 |
17.7697 USDT |
664.0226 METIS |
17.5200 USDT |
17.5000 USDT |
18.1400 USDT |
17.8300 USDT |
| 2023-07-20 |
18.0371 USDT |
1,746.5379 METIS |
17.6800 USDT |
17.5000 USDT |
19.0400 USDT |
17.5100 USDT |
| 2023-07-19 |
17.7207 USDT |
2,319.4501 METIS |
17.8500 USDT |
17.1100 USDT |
18.0400 USDT |
17.7200 USDT |
| 2023-07-18 |
17.7894 USDT |
5,546.4210 METIS |
17.9700 USDT |
17.5100 USDT |
18.1800 USDT |
17.8700 USDT |
| 2023-07-17 |
18.0156 USDT |
5,372.0304 METIS |
18.0300 USDT |
17.6000 USDT |
18.4800 USDT |
17.9500 USDT |
| 2023-07-16 |
18.0526 USDT |
4,305.2826 METIS |
18.0800 USDT |
17.9000 USDT |
18.2700 USDT |
18.1800 USDT |
| 2023-07-15 |
18.1390 USDT |
5,220.1362 METIS |
18.1900 USDT |
17.7200 USDT |
18.4500 USDT |
17.7600 USDT |
| 2023-07-14 |
19.6769 USDT |
6,269.6706 METIS |
19.5500 USDT |
18.4000 USDT |
20.0000 USDT |
18.4000 USDT |
| 2023-07-13 |
19.0793 USDT |
6,677.0711 METIS |
18.4900 USDT |
18.3000 USDT |
20.0100 USDT |
19.6200 USDT |
| 2023-07-12 |
18.7348 USDT |
3,561.9552 METIS |
19.1100 USDT |
18.3100 USDT |
19.1100 USDT |
18.6200 USDT |