Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
25.1552 USDT |
14,559.5494 METIS |
24.8500 USDT |
24.5300 USDT |
25.7500 USDT |
25.2200 USDT |
| 2023-04-01 |
24.6212 USDT |
12,494.9452 METIS |
24.8100 USDT |
24.2300 USDT |
25.1600 USDT |
24.9400 USDT |
| 2023-03-31 |
24.3212 USDT |
18,735.4623 METIS |
24.8900 USDT |
23.6400 USDT |
25.1200 USDT |
24.1500 USDT |
| 2023-03-30 |
25.4391 USDT |
18,155.6044 METIS |
25.5900 USDT |
24.3800 USDT |
26.3500 USDT |
24.8100 USDT |
| 2023-03-29 |
25.2443 USDT |
15,052.2996 METIS |
24.2100 USDT |
24.2000 USDT |
27.7800 USDT |
25.7800 USDT |
| 2023-03-28 |
24.0245 USDT |
12,839.4433 METIS |
23.8500 USDT |
23.4700 USDT |
24.4600 USDT |
24.0900 USDT |
| 2023-03-27 |
23.9389 USDT |
19,296.5595 METIS |
24.7300 USDT |
22.5300 USDT |
25.3100 USDT |
22.8100 USDT |
| 2023-03-26 |
25.3208 USDT |
22,274.3167 METIS |
26.2000 USDT |
24.2200 USDT |
26.9200 USDT |
24.9100 USDT |
| 2023-03-25 |
26.4390 USDT |
11,856.8113 METIS |
27.1200 USDT |
25.3000 USDT |
27.5000 USDT |
26.1700 USDT |
| 2023-03-24 |
27.7298 USDT |
11,943.7687 METIS |
28.2300 USDT |
26.6100 USDT |
29.0200 USDT |
27.0900 USDT |
| 2023-03-23 |
27.6982 USDT |
19,694.3018 METIS |
27.0600 USDT |
26.3600 USDT |
28.7300 USDT |
28.1500 USDT |
| 2023-03-22 |
27.5255 USDT |
24,191.5401 METIS |
28.9600 USDT |
25.1000 USDT |
29.3000 USDT |
27.0600 USDT |
| 2023-03-21 |
28.5110 USDT |
11,536.1311 METIS |
28.9300 USDT |
27.7400 USDT |
29.2800 USDT |
28.8200 USDT |
| 2023-03-20 |
29.1118 USDT |
13,120.8195 METIS |
29.5500 USDT |
28.4500 USDT |
29.6100 USDT |
29.3300 USDT |
| 2023-03-19 |
30.1758 USDT |
15,523.9914 METIS |
30.1900 USDT |
29.5300 USDT |
31.0600 USDT |
29.9800 USDT |
| 2023-03-18 |
31.2267 USDT |
18,587.2616 METIS |
31.3200 USDT |
29.8000 USDT |
32.2000 USDT |
30.0400 USDT |
| 2023-03-17 |
30.1952 USDT |
25,672.3901 METIS |
28.7900 USDT |
28.4900 USDT |
31.8700 USDT |
31.3300 USDT |
| 2023-03-16 |
27.5463 USDT |
23,736.7438 METIS |
28.3500 USDT |
25.7700 USDT |
29.3700 USDT |
28.5800 USDT |
| 2023-03-15 |
29.1337 USDT |
21,267.4261 METIS |
30.4800 USDT |
27.3000 USDT |
30.9200 USDT |
28.2200 USDT |
| 2023-03-14 |
30.3626 USDT |
25,023.3226 METIS |
29.2200 USDT |
28.6000 USDT |
33.7300 USDT |
30.1700 USDT |
| 2023-03-13 |
28.3171 USDT |
24,523.7566 METIS |
28.3400 USDT |
26.5100 USDT |
31.0000 USDT |
29.2200 USDT |
| 2023-03-12 |
25.8217 USDT |
20,350.2012 METIS |
24.8000 USDT |
24.2500 USDT |
30.1600 USDT |
27.7600 USDT |
| 2023-03-11 |
24.7465 USDT |
24,294.9823 METIS |
26.2000 USDT |
23.3700 USDT |
26.6800 USDT |
24.4800 USDT |
| 2023-03-10 |
25.5038 USDT |
22,402.5259 METIS |
25.5900 USDT |
24.3400 USDT |
26.4600 USDT |
26.3000 USDT |
| 2023-03-09 |
27.2492 USDT |
19,408.4694 METIS |
27.0900 USDT |
25.3400 USDT |
28.4800 USDT |
25.6500 USDT |
| 2023-03-08 |
27.4305 USDT |
15,075.6886 METIS |
27.7300 USDT |
26.5100 USDT |
28.4100 USDT |
27.5900 USDT |
| 2023-03-07 |
28.7281 USDT |
26,725.4488 METIS |
29.1400 USDT |
26.8600 USDT |
30.8200 USDT |
27.1200 USDT |
| 2023-03-06 |
29.2419 USDT |
11,452.7048 METIS |
29.6200 USDT |
28.5700 USDT |
30.0500 USDT |
29.2200 USDT |
| 2023-03-05 |
29.7931 USDT |
13,389.5621 METIS |
28.9900 USDT |
28.8600 USDT |
30.4200 USDT |
29.7300 USDT |
| 2023-03-04 |
29.5368 USDT |
12,295.5803 METIS |
29.7300 USDT |
28.5200 USDT |
31.5800 USDT |
28.7600 USDT |
| 2023-03-03 |
30.4282 USDT |
19,299.3487 METIS |
31.4300 USDT |
29.1100 USDT |
32.9600 USDT |
30.5700 USDT |
| 2023-03-02 |
31.4137 USDT |
18,367.2462 METIS |
32.3400 USDT |
30.3600 USDT |
32.7900 USDT |
31.1100 USDT |
| 2023-03-01 |
32.6558 USDT |
16,164.7921 METIS |
31.8100 USDT |
31.5000 USDT |
33.8000 USDT |
32.1100 USDT |
| 2023-02-28 |
32.9070 USDT |
13,181.9769 METIS |
33.5800 USDT |
32.2700 USDT |
33.7500 USDT |
32.6300 USDT |
| 2023-02-27 |
33.8908 USDT |
14,397.8289 METIS |
34.4500 USDT |
32.9200 USDT |
34.8800 USDT |
33.1900 USDT |
| 2023-02-26 |
34.1009 USDT |
13,389.7090 METIS |
33.3900 USDT |
32.9500 USDT |
36.1200 USDT |
35.3600 USDT |
| 2023-02-25 |
33.8413 USDT |
13,359.2468 METIS |
34.5600 USDT |
32.8100 USDT |
35.0900 USDT |
33.1600 USDT |
| 2023-02-24 |
34.8316 USDT |
24,089.7516 METIS |
36.7100 USDT |
32.9500 USDT |
36.9100 USDT |
34.1200 USDT |
| 2023-02-23 |
36.7490 USDT |
23,437.2880 METIS |
36.8400 USDT |
35.7700 USDT |
38.1400 USDT |
36.2000 USDT |
| 2023-02-22 |
35.7445 USDT |
21,408.3474 METIS |
37.2300 USDT |
34.0000 USDT |
37.9000 USDT |
35.4200 USDT |
| 2023-02-21 |
37.7685 USDT |
38,394.3824 METIS |
40.6000 USDT |
35.2000 USDT |
41.1300 USDT |
37.5400 USDT |
| 2023-02-20 |
41.1944 USDT |
21,267.2271 METIS |
39.8900 USDT |
39.2700 USDT |
42.6300 USDT |
41.0700 USDT |
| 2023-02-19 |
40.6805 USDT |
21,100.6185 METIS |
41.8900 USDT |
39.0000 USDT |
42.2800 USDT |
39.7900 USDT |
| 2023-02-18 |
42.6910 USDT |
24,447.1603 METIS |
43.0600 USDT |
40.5700 USDT |
44.1900 USDT |
41.6300 USDT |
| 2023-02-17 |
39.9970 USDT |
29,356.7689 METIS |
37.5800 USDT |
37.2500 USDT |
42.9800 USDT |
42.6500 USDT |
| 2023-02-16 |
40.4748 USDT |
59,922.1908 METIS |
37.4000 USDT |
36.8700 USDT |
44.5000 USDT |
39.1400 USDT |
| 2023-02-15 |
36.7517 USDT |
31,034.1379 METIS |
34.6100 USDT |
34.3200 USDT |
38.9900 USDT |
37.8500 USDT |
| 2023-02-14 |
34.0129 USDT |
33,275.2348 METIS |
33.6800 USDT |
31.6200 USDT |
38.0000 USDT |
34.8700 USDT |
| 2023-02-13 |
32.6113 USDT |
29,684.2886 METIS |
35.3200 USDT |
30.0100 USDT |
35.4900 USDT |
32.4000 USDT |
| 2023-02-12 |
35.7035 USDT |
20,709.5098 METIS |
36.1800 USDT |
34.0100 USDT |
36.8000 USDT |
36.3600 USDT |