Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
22.1828 USDT |
2,075.7580 METIS |
22.3200 USDT |
21.9600 USDT |
22.4000 USDT |
22.0300 USDT |
| 2023-05-21 |
22.6139 USDT |
1,861.9046 METIS |
23.1500 USDT |
22.1800 USDT |
23.3400 USDT |
22.2900 USDT |
| 2023-05-20 |
23.1428 USDT |
3,502.8385 METIS |
23.1500 USDT |
22.8100 USDT |
23.6400 USDT |
23.3300 USDT |
| 2023-05-19 |
23.0545 USDT |
6,912.2318 METIS |
22.5300 USDT |
22.3900 USDT |
23.4800 USDT |
23.2000 USDT |
| 2023-05-18 |
22.6253 USDT |
9,482.2091 METIS |
22.6800 USDT |
22.0000 USDT |
23.3400 USDT |
22.5700 USDT |
| 2023-05-17 |
22.4805 USDT |
7,006.4760 METIS |
22.8800 USDT |
21.8500 USDT |
23.2800 USDT |
22.4600 USDT |
| 2023-05-16 |
23.1671 USDT |
9,636.4193 METIS |
23.7400 USDT |
22.6800 USDT |
23.7900 USDT |
22.8300 USDT |
| 2023-05-15 |
23.6109 USDT |
9,566.5930 METIS |
23.0800 USDT |
22.9900 USDT |
24.1100 USDT |
23.7800 USDT |
| 2023-05-14 |
23.0329 USDT |
7,297.2411 METIS |
22.8300 USDT |
22.6700 USDT |
23.3500 USDT |
23.2000 USDT |
| 2023-05-13 |
22.7819 USDT |
8,796.1221 METIS |
22.6900 USDT |
22.2500 USDT |
23.3100 USDT |
22.9200 USDT |
| 2023-05-12 |
22.1798 USDT |
14,658.7022 METIS |
22.7000 USDT |
21.7600 USDT |
22.9500 USDT |
22.7300 USDT |
| 2023-05-11 |
22.8693 USDT |
14,181.5594 METIS |
23.1800 USDT |
22.0600 USDT |
23.7700 USDT |
22.4800 USDT |
| 2023-05-10 |
23.8973 USDT |
25,870.8369 METIS |
24.9900 USDT |
22.7700 USDT |
25.3500 USDT |
23.1800 USDT |
| 2023-05-09 |
25.6072 USDT |
14,608.0662 METIS |
25.7600 USDT |
24.7500 USDT |
26.4300 USDT |
24.9800 USDT |
| 2023-05-08 |
26.6184 USDT |
16,086.8122 METIS |
27.7400 USDT |
25.9100 USDT |
27.8700 USDT |
26.0200 USDT |
| 2023-05-07 |
28.0733 USDT |
11,640.2469 METIS |
26.6200 USDT |
26.6200 USDT |
29.8000 USDT |
28.2100 USDT |
| 2023-05-06 |
27.4858 USDT |
24,356.4695 METIS |
29.3700 USDT |
26.0000 USDT |
30.3200 USDT |
26.4100 USDT |
| 2023-05-05 |
27.4859 USDT |
25,383.3430 METIS |
26.2200 USDT |
25.9800 USDT |
29.5000 USDT |
28.2000 USDT |
| 2023-05-04 |
26.4312 USDT |
9,548.4339 METIS |
26.7100 USDT |
26.0400 USDT |
26.9400 USDT |
26.1200 USDT |
| 2023-05-03 |
25.7482 USDT |
13,543.1327 METIS |
26.1200 USDT |
25.0300 USDT |
26.3800 USDT |
26.0600 USDT |
| 2023-05-02 |
25.2240 USDT |
16,369.1691 METIS |
25.8100 USDT |
24.1500 USDT |
26.0600 USDT |
25.9900 USDT |
| 2023-05-01 |
25.8603 USDT |
12,964.8721 METIS |
25.9800 USDT |
25.2100 USDT |
26.4000 USDT |
25.3600 USDT |
| 2023-04-30 |
26.5737 USDT |
11,459.7785 METIS |
27.1600 USDT |
25.9100 USDT |
27.2000 USDT |
26.1500 USDT |
| 2023-04-29 |
27.1363 USDT |
7,537.8373 METIS |
26.8100 USDT |
26.8100 USDT |
27.4400 USDT |
27.2300 USDT |
| 2023-04-28 |
26.9898 USDT |
8,987.3963 METIS |
27.5600 USDT |
26.5000 USDT |
27.6400 USDT |
26.9300 USDT |
| 2023-04-27 |
27.6708 USDT |
12,648.0199 METIS |
27.3200 USDT |
26.6700 USDT |
30.1500 USDT |
27.6000 USDT |
| 2023-04-26 |
27.7178 USDT |
12,726.1760 METIS |
28.0200 USDT |
25.6700 USDT |
28.7700 USDT |
26.2900 USDT |
| 2023-04-25 |
26.6158 USDT |
11,054.4966 METIS |
26.6100 USDT |
26.0300 USDT |
28.1200 USDT |
27.5500 USDT |
| 2023-04-24 |
26.5647 USDT |
12,425.2726 METIS |
27.2100 USDT |
25.8800 USDT |
27.4900 USDT |
26.5700 USDT |
| 2023-04-23 |
27.6456 USDT |
9,564.5919 METIS |
28.2900 USDT |
26.7100 USDT |
28.2900 USDT |
26.8300 USDT |
| 2023-04-22 |
27.5713 USDT |
9,904.0554 METIS |
27.2600 USDT |
27.0000 USDT |
28.4700 USDT |
28.0600 USDT |
| 2023-04-21 |
28.1035 USDT |
17,738.8808 METIS |
28.8200 USDT |
26.7900 USDT |
29.3400 USDT |
27.3500 USDT |
| 2023-04-20 |
29.5401 USDT |
22,999.9878 METIS |
29.5500 USDT |
28.2000 USDT |
30.7400 USDT |
28.6300 USDT |
| 2023-04-19 |
31.8314 USDT |
23,573.4199 METIS |
34.3100 USDT |
30.2600 USDT |
34.3200 USDT |
30.5500 USDT |
| 2023-04-18 |
34.3309 USDT |
21,162.9280 METIS |
32.8000 USDT |
32.5400 USDT |
35.3800 USDT |
34.3100 USDT |
| 2023-04-17 |
32.7781 USDT |
20,547.4931 METIS |
34.2000 USDT |
31.6100 USDT |
34.6000 USDT |
32.7100 USDT |
| 2023-04-16 |
34.0387 USDT |
19,175.8755 METIS |
33.9800 USDT |
33.3000 USDT |
34.8700 USDT |
34.4500 USDT |
| 2023-04-15 |
32.4046 USDT |
17,757.0028 METIS |
31.1400 USDT |
30.8400 USDT |
33.6500 USDT |
33.4600 USDT |
| 2023-04-14 |
31.4712 USDT |
25,903.3845 METIS |
31.4700 USDT |
29.9200 USDT |
32.7900 USDT |
31.1000 USDT |
| 2023-04-13 |
30.9300 USDT |
22,860.8992 METIS |
29.1100 USDT |
28.8200 USDT |
32.1800 USDT |
31.3600 USDT |
| 2023-04-12 |
28.8485 USDT |
21,439.0199 METIS |
30.0200 USDT |
27.9600 USDT |
30.1900 USDT |
28.6500 USDT |
| 2023-04-11 |
30.5847 USDT |
18,845.7946 METIS |
30.2800 USDT |
29.7000 USDT |
31.3100 USDT |
30.0000 USDT |
| 2023-04-10 |
28.7004 USDT |
13,872.4122 METIS |
27.7700 USDT |
27.4700 USDT |
29.9600 USDT |
29.6700 USDT |
| 2023-04-09 |
27.7096 USDT |
8,772.2303 METIS |
27.8400 USDT |
27.2700 USDT |
28.3500 USDT |
28.3200 USDT |
| 2023-04-08 |
28.2202 USDT |
14,579.6456 METIS |
27.6400 USDT |
27.0300 USDT |
30.2000 USDT |
27.7100 USDT |
| 2023-04-07 |
27.7456 USDT |
13,142.1421 METIS |
28.0700 USDT |
27.1300 USDT |
28.1700 USDT |
27.3100 USDT |
| 2023-04-06 |
27.3853 USDT |
15,080.0763 METIS |
28.2300 USDT |
26.4900 USDT |
28.2300 USDT |
27.7900 USDT |
| 2023-04-05 |
28.4383 USDT |
22,179.7473 METIS |
29.6800 USDT |
27.5200 USDT |
29.7200 USDT |
28.0700 USDT |
| 2023-04-04 |
26.3225 USDT |
15,810.0849 METIS |
24.6700 USDT |
24.6000 USDT |
27.6000 USDT |
27.5800 USDT |
| 2023-04-03 |
24.9887 USDT |
16,238.0810 METIS |
25.2800 USDT |
24.0000 USDT |
25.5100 USDT |
24.3400 USDT |