Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
20.8760 USDT |
11,132.8516 METIS |
21.2600 USDT |
20.3700 USDT |
21.4300 USDT |
20.5400 USDT |
| 2023-06-23 |
20.9951 USDT |
3,857.8108 METIS |
20.7000 USDT |
20.5000 USDT |
21.7000 USDT |
21.3000 USDT |
| 2023-06-22 |
20.9058 USDT |
4,959.0242 METIS |
20.7900 USDT |
20.6000 USDT |
21.2600 USDT |
20.6900 USDT |
| 2023-06-21 |
20.2039 USDT |
15,412.3844 METIS |
19.8700 USDT |
19.8300 USDT |
20.9000 USDT |
20.6500 USDT |
| 2023-06-20 |
19.1429 USDT |
12,807.4699 METIS |
19.0000 USDT |
18.8600 USDT |
19.8500 USDT |
19.6500 USDT |
| 2023-06-19 |
18.7364 USDT |
17,125.4546 METIS |
18.7700 USDT |
18.3700 USDT |
19.5000 USDT |
18.9500 USDT |
| 2023-06-18 |
18.8743 USDT |
12,799.7767 METIS |
19.1600 USDT |
18.5900 USDT |
19.1800 USDT |
18.7300 USDT |
| 2023-06-17 |
19.0420 USDT |
13,841.9702 METIS |
18.9800 USDT |
18.7700 USDT |
19.2600 USDT |
19.0900 USDT |
| 2023-06-16 |
18.4894 USDT |
11,727.1619 METIS |
18.4100 USDT |
18.2000 USDT |
18.8500 USDT |
18.7800 USDT |
| 2023-06-15 |
18.1668 USDT |
13,034.8408 METIS |
18.4700 USDT |
17.8700 USDT |
18.4700 USDT |
18.3400 USDT |
| 2023-06-14 |
19.0495 USDT |
14,515.8810 METIS |
19.0400 USDT |
18.2100 USDT |
19.6000 USDT |
18.3900 USDT |
| 2023-06-13 |
18.9820 USDT |
10,887.6874 METIS |
18.7400 USDT |
18.6300 USDT |
19.2400 USDT |
19.0400 USDT |
| 2023-06-12 |
18.9248 USDT |
11,014.4625 METIS |
19.1900 USDT |
18.5800 USDT |
19.2400 USDT |
18.8000 USDT |
| 2023-06-11 |
19.1766 USDT |
9,846.3612 METIS |
19.1000 USDT |
19.0100 USDT |
19.4000 USDT |
19.2300 USDT |
| 2023-06-10 |
18.7886 USDT |
20,057.7763 METIS |
19.9000 USDT |
18.2100 USDT |
19.9200 USDT |
19.0400 USDT |
| 2023-06-09 |
20.0110 USDT |
11,992.2740 METIS |
20.3500 USDT |
19.7300 USDT |
20.3600 USDT |
19.9900 USDT |
| 2023-06-08 |
20.3820 USDT |
14,633.1611 METIS |
20.2500 USDT |
20.0500 USDT |
20.7000 USDT |
20.3200 USDT |
| 2023-06-07 |
20.9504 USDT |
11,609.0511 METIS |
21.5900 USDT |
20.3800 USDT |
21.6100 USDT |
20.5300 USDT |
| 2023-06-06 |
21.1043 USDT |
16,615.7833 METIS |
21.1700 USDT |
20.0000 USDT |
21.5900 USDT |
21.5500 USDT |
| 2023-06-05 |
21.5442 USDT |
14,914.7527 METIS |
22.1700 USDT |
20.7300 USDT |
22.2000 USDT |
21.0600 USDT |
| 2023-06-04 |
22.3337 USDT |
13,227.2695 METIS |
22.0500 USDT |
21.8700 USDT |
22.6400 USDT |
22.4500 USDT |
| 2023-06-03 |
22.6929 USDT |
13,683.4269 METIS |
23.0600 USDT |
22.0900 USDT |
23.1600 USDT |
22.1100 USDT |
| 2023-06-02 |
22.3476 USDT |
11,347.7808 METIS |
21.8200 USDT |
21.6500 USDT |
22.7700 USDT |
22.7000 USDT |
| 2023-06-01 |
21.5878 USDT |
14,026.6697 METIS |
21.8500 USDT |
21.0000 USDT |
22.2000 USDT |
22.1200 USDT |
| 2023-05-31 |
21.8740 USDT |
15,892.2837 METIS |
22.7200 USDT |
21.3000 USDT |
22.7400 USDT |
21.8400 USDT |
| 2023-05-30 |
22.4935 USDT |
6,240.6807 METIS |
22.6400 USDT |
22.1000 USDT |
22.7800 USDT |
22.7500 USDT |
| 2023-05-29 |
22.3140 USDT |
9,414.8298 METIS |
22.2800 USDT |
21.7800 USDT |
22.8000 USDT |
22.6200 USDT |
| 2023-05-28 |
21.6365 USDT |
3,186.3693 METIS |
21.3000 USDT |
21.2900 USDT |
21.8400 USDT |
21.7600 USDT |
| 2023-05-27 |
21.4745 USDT |
2,668.7263 METIS |
21.5700 USDT |
21.1600 USDT |
21.8100 USDT |
21.3000 USDT |
| 2023-05-26 |
21.5270 USDT |
2,603.3415 METIS |
21.5800 USDT |
21.2600 USDT |
21.8200 USDT |
21.6800 USDT |
| 2023-05-25 |
20.9974 USDT |
5,246.1350 METIS |
20.9500 USDT |
20.5100 USDT |
21.4400 USDT |
21.3800 USDT |
| 2023-05-24 |
21.2631 USDT |
5,986.9099 METIS |
22.1500 USDT |
20.5500 USDT |
22.2700 USDT |
20.8300 USDT |
| 2023-05-23 |
22.2576 USDT |
2,953.9082 METIS |
22.0900 USDT |
21.8700 USDT |
22.6900 USDT |
22.0300 USDT |
| 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 |