Crypto exchange Kucoin

Market Metis (METIS) / Tether (USDT)

Identifier on Kucoin: METIS-USDT
Date Price Volume Open Low High Close
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
2023-07-11 19.0581 USDT 3,735.6891 METIS 19.0400 USDT 18.4500 USDT 19.2800 USDT 19.1300 USDT
2023-07-10 18.8211 USDT 5,841.2664 METIS 19.7200 USDT 17.5000 USDT 19.9100 USDT 18.9600 USDT
2023-07-09 18.9387 USDT 9,362.1753 METIS 18.1400 USDT 16.8700 USDT 21.9900 USDT 19.2700 USDT
2023-07-08 17.0074 USDT 5,432.4017 METIS 17.5600 USDT 16.3000 USDT 17.8000 USDT 16.9500 USDT
2023-07-07 17.4383 USDT 3,786.6332 METIS 17.7000 USDT 17.0400 USDT 17.9300 USDT 17.5700 USDT
2023-07-06 17.6833 USDT 3,436.8429 METIS 17.7700 USDT 17.5000 USDT 18.2600 USDT 18.1000 USDT
2023-07-05 17.5239 USDT 12,259.6906 METIS 18.6300 USDT 16.5800 USDT 18.7000 USDT 17.6900 USDT
2023-07-04 18.7516 USDT 4,455.4411 METIS 19.1100 USDT 18.5100 USDT 19.1800 USDT 18.5600 USDT
2023-07-03 19.3217 USDT 7,225.1453 METIS 19.1100 USDT 19.0200 USDT 19.6300 USDT 19.1900 USDT
2023-07-02 18.9473 USDT 31,364.9547 METIS 20.7600 USDT 17.0100 USDT 20.8500 USDT 19.0400 USDT
2023-07-01 20.8846 USDT 7,618.0530 METIS 20.9400 USDT 20.6200 USDT 21.9200 USDT 20.6400 USDT
2023-06-30 20.6028 USDT 10,531.8743 METIS 20.1700 USDT 19.9600 USDT 21.1800 USDT 20.9300 USDT
2023-06-29 20.2045 USDT 8,317.7914 METIS 20.0000 USDT 19.8900 USDT 20.4700 USDT 20.2200 USDT
2023-06-28 20.3761 USDT 6,491.4850 METIS 20.9300 USDT 19.7500 USDT 20.9300 USDT 20.0100 USDT
2023-06-27 20.7883 USDT 10,497.8954 METIS 20.7800 USDT 20.4600 USDT 21.0500 USDT 20.8900 USDT
2023-06-26 20.5444 USDT 10,174.4865 METIS 20.7100 USDT 20.2900 USDT 20.7800 USDT 20.3200 USDT
2023-06-25 20.7863 USDT 11,982.6059 METIS 20.6000 USDT 20.5500 USDT 21.0400 USDT 20.7300 USDT