Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |