Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
34.4980 USDT |
23,854.4110 METIS |
33.5200 USDT |
33.2300 USDT |
36.1700 USDT |
34.4000 USDT |
| 2023-02-10 |
33.0617 USDT |
33,885.5412 METIS |
30.4600 USDT |
30.3200 USDT |
36.9200 USDT |
33.3400 USDT |
| 2023-02-09 |
32.4706 USDT |
31,686.7051 METIS |
34.9800 USDT |
30.5900 USDT |
35.0000 USDT |
30.8200 USDT |
| 2023-02-08 |
34.8322 USDT |
30,411.3261 METIS |
36.6700 USDT |
32.7000 USDT |
38.0000 USDT |
34.0600 USDT |
| 2023-02-07 |
35.3433 USDT |
22,382.4207 METIS |
36.2600 USDT |
34.2000 USDT |
36.4300 USDT |
35.1200 USDT |
| 2023-02-06 |
36.9764 USDT |
17,555.4341 METIS |
37.0100 USDT |
35.9600 USDT |
37.8400 USDT |
37.0000 USDT |
| 2023-02-05 |
37.6481 USDT |
27,509.8813 METIS |
39.5300 USDT |
35.0100 USDT |
41.2700 USDT |
36.0800 USDT |
| 2023-02-04 |
39.9510 USDT |
17,094.0167 METIS |
37.5900 USDT |
37.3500 USDT |
41.8300 USDT |
40.4200 USDT |
| 2023-02-03 |
37.3962 USDT |
24,669.0671 METIS |
37.0600 USDT |
35.9000 USDT |
39.2200 USDT |
37.6100 USDT |
| 2023-02-02 |
38.2280 USDT |
35,480.2921 METIS |
36.3500 USDT |
35.2000 USDT |
41.2000 USDT |
38.1000 USDT |
| 2023-02-01 |
34.0634 USDT |
43,352.6422 METIS |
36.0200 USDT |
30.5000 USDT |
40.1600 USDT |
37.3600 USDT |
| 2023-01-31 |
34.6937 USDT |
25,874.7899 METIS |
33.4700 USDT |
32.8700 USDT |
37.6300 USDT |
36.2800 USDT |
| 2023-01-30 |
33.5525 USDT |
37,741.2170 METIS |
35.2800 USDT |
31.4700 USDT |
35.4900 USDT |
32.8300 USDT |
| 2023-01-29 |
34.8258 USDT |
29,470.1327 METIS |
31.2800 USDT |
29.0000 USDT |
38.1700 USDT |
37.4800 USDT |
| 2023-01-28 |
31.5834 USDT |
23,892.0557 METIS |
31.7300 USDT |
30.0000 USDT |
33.2000 USDT |
31.0400 USDT |
| 2023-01-27 |
30.2212 USDT |
31,764.5841 METIS |
28.5100 USDT |
27.6700 USDT |
33.4200 USDT |
32.2800 USDT |
| 2023-01-26 |
28.6431 USDT |
32,234.5979 METIS |
27.0100 USDT |
26.9500 USDT |
29.9900 USDT |
28.7900 USDT |