Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
26.1732 USDT |
19,708.0469 METIS |
25.5300 USDT |
24.7300 USDT |
27.9900 USDT |
25.9100 USDT |
| 2023-01-23 |
23.7477 USDT |
24,607.9322 METIS |
21.9100 USDT |
21.5100 USDT |
27.5000 USDT |
26.3100 USDT |
| 2023-01-22 |
21.8388 USDT |
16,491.1875 METIS |
22.4500 USDT |
21.2700 USDT |
22.6100 USDT |
22.0300 USDT |
| 2023-01-21 |
22.3911 USDT |
14,693.4106 METIS |
22.1900 USDT |
21.6400 USDT |
23.2200 USDT |
23.0300 USDT |
| 2023-01-20 |
20.7025 USDT |
8,372.9905 METIS |
19.8900 USDT |
19.7700 USDT |
22.1900 USDT |
21.6500 USDT |
| 2023-01-19 |
19.5630 USDT |
11,428.5414 METIS |
19.9300 USDT |
18.8900 USDT |
20.3700 USDT |
19.6400 USDT |
| 2023-01-18 |
20.3773 USDT |
14,485.8406 METIS |
21.6600 USDT |
18.4600 USDT |
21.8700 USDT |
19.8100 USDT |
| 2023-01-17 |
21.4066 USDT |
11,314.0388 METIS |
21.7500 USDT |
20.3600 USDT |
21.9400 USDT |
21.5200 USDT |
| 2023-01-16 |
21.8882 USDT |
13,893.9182 METIS |
21.4400 USDT |
21.0100 USDT |
24.0200 USDT |
21.8300 USDT |
| 2023-01-15 |
21.3958 USDT |
12,665.2759 METIS |
21.7000 USDT |
20.6100 USDT |
22.1000 USDT |
21.5300 USDT |
| 2023-01-14 |
22.0368 USDT |
20,376.4933 METIS |
21.8000 USDT |
20.5100 USDT |
22.9700 USDT |
21.6500 USDT |
| 2023-01-13 |
21.2934 USDT |
11,259.5532 METIS |
21.2800 USDT |
20.8800 USDT |
21.9900 USDT |
21.7300 USDT |
| 2023-01-12 |
20.5578 USDT |
11,308.2074 METIS |
20.4600 USDT |
19.8400 USDT |
21.4300 USDT |
20.8900 USDT |
| 2023-01-11 |
19.6200 USDT |
7,858.4587 METIS |
20.1700 USDT |
19.0500 USDT |
20.2600 USDT |
19.7900 USDT |
| 2023-01-10 |
19.4195 USDT |
7,934.9353 METIS |
18.9800 USDT |
18.9600 USDT |
21.4500 USDT |
19.5900 USDT |
| 2023-01-09 |
19.8688 USDT |
18,645.8106 METIS |
18.9700 USDT |
18.5800 USDT |
20.9900 USDT |
18.9500 USDT |
| 2023-01-08 |
18.5978 USDT |
11,137.7468 METIS |
18.6700 USDT |
18.0100 USDT |
19.2100 USDT |
18.8100 USDT |
| 2023-01-07 |
18.0564 USDT |
7,786.3417 METIS |
17.8000 USDT |
17.6100 USDT |
19.0400 USDT |
18.8000 USDT |
| 2023-01-06 |
17.2878 USDT |
9,620.2220 METIS |
16.8400 USDT |
16.4500 USDT |
17.9900 USDT |
17.8300 USDT |
| 2023-01-05 |
16.9847 USDT |
9,288.3448 METIS |
17.4300 USDT |
16.5400 USDT |
17.5800 USDT |
16.7700 USDT |
| 2023-01-04 |
17.3329 USDT |
13,258.9470 METIS |
16.4500 USDT |
16.4500 USDT |
17.9700 USDT |
17.3600 USDT |
| 2023-01-03 |
16.4375 USDT |
9,418.4313 METIS |
16.3300 USDT |
16.1100 USDT |
16.8500 USDT |
16.5500 USDT |
| 2023-01-02 |
16.4935 USDT |
5,002.4096 METIS |
16.3000 USDT |
16.0900 USDT |
16.8100 USDT |
16.5500 USDT |
| 2023-01-01 |
16.0944 USDT |
3,642.8126 METIS |
16.0800 USDT |
15.8800 USDT |
16.3500 USDT |
16.1400 USDT |
| 2022-12-31 |
16.1925 USDT |
7,567.9046 METIS |
16.2600 USDT |
15.9600 USDT |
17.4400 USDT |
16.2700 USDT |
| 2022-12-30 |
16.1897 USDT |
6,918.2787 METIS |
16.4300 USDT |
16.0000 USDT |
16.5500 USDT |
16.2800 USDT |
| 2022-12-29 |
16.5759 USDT |
7,227.4116 METIS |
16.3700 USDT |
16.2200 USDT |
17.0400 USDT |
16.4500 USDT |
| 2022-12-28 |
16.2896 USDT |
4,247.9253 METIS |
16.5200 USDT |
16.0500 USDT |
16.6300 USDT |
16.2000 USDT |
| 2022-12-27 |
16.6474 USDT |
4,963.7754 METIS |
16.6100 USDT |
16.3600 USDT |
16.8500 USDT |
16.5700 USDT |
| 2022-12-26 |
16.6757 USDT |
6,618.8001 METIS |
16.7000 USDT |
16.4800 USDT |
16.8600 USDT |
16.5300 USDT |
| 2022-12-25 |
16.5718 USDT |
4,543.1857 METIS |
16.5400 USDT |
16.4700 USDT |
16.6900 USDT |
16.6900 USDT |
| 2022-12-24 |
16.5849 USDT |
4,218.2346 METIS |
16.6900 USDT |
16.3800 USDT |
16.7200 USDT |
16.6300 USDT |
| 2022-12-23 |
16.7212 USDT |
7,719.8524 METIS |
16.8700 USDT |
16.4400 USDT |
17.0500 USDT |
16.6600 USDT |
| 2022-12-22 |
16.7838 USDT |
5,487.4962 METIS |
16.9900 USDT |
16.5400 USDT |
17.0300 USDT |
16.7900 USDT |
| 2022-12-21 |
17.0686 USDT |
4,512.3942 METIS |
17.3100 USDT |
16.7700 USDT |
17.4500 USDT |
16.8900 USDT |
| 2022-12-20 |
17.2449 USDT |
13,705.4460 METIS |
16.9100 USDT |
16.7900 USDT |
17.9100 USDT |
17.2900 USDT |
| 2022-12-19 |
16.9343 USDT |
5,863.0913 METIS |
17.1300 USDT |
16.7400 USDT |
17.3200 USDT |
16.9100 USDT |
| 2022-12-18 |
17.0579 USDT |
4,687.5098 METIS |
16.9900 USDT |
16.8800 USDT |
17.3000 USDT |
17.1300 USDT |
| 2022-12-17 |
16.7530 USDT |
8,651.9586 METIS |
16.4200 USDT |
16.3500 USDT |
17.0700 USDT |
16.8800 USDT |
| 2022-12-16 |
17.2082 USDT |
14,650.2657 METIS |
17.6500 USDT |
16.3600 USDT |
18.0500 USDT |
16.4000 USDT |
| 2022-12-15 |
17.8867 USDT |
8,986.9481 METIS |
18.5000 USDT |
17.5000 USDT |
18.5000 USDT |
17.5600 USDT |
| 2022-12-14 |
18.7715 USDT |
13,347.2874 METIS |
18.7100 USDT |
18.1800 USDT |
19.2800 USDT |
18.4600 USDT |
| 2022-12-13 |
18.6885 USDT |
10,092.6706 METIS |
18.3500 USDT |
18.1300 USDT |
19.2500 USDT |
18.7700 USDT |
| 2022-12-12 |
17.9471 USDT |
8,434.9947 METIS |
17.9200 USDT |
17.5400 USDT |
19.1000 USDT |
18.0100 USDT |
| 2022-12-11 |
18.1652 USDT |
6,214.3470 METIS |
17.9500 USDT |
17.9000 USDT |
19.0000 USDT |
18.1000 USDT |
| 2022-12-10 |
17.8873 USDT |
9,340.2608 METIS |
17.5700 USDT |
17.3800 USDT |
19.2000 USDT |
18.1300 USDT |
| 2022-12-09 |
17.5846 USDT |
10,824.5800 METIS |
17.7800 USDT |
17.2000 USDT |
17.8500 USDT |
17.4100 USDT |
| 2022-12-08 |
17.5462 USDT |
14,518.4623 METIS |
17.8300 USDT |
16.9700 USDT |
18.2000 USDT |
17.8500 USDT |
| 2022-12-07 |
17.9852 USDT |
7,587.4424 METIS |
18.3700 USDT |
17.7500 USDT |
18.4800 USDT |
17.7900 USDT |
| 2022-12-06 |
18.4276 USDT |
6,833.0561 METIS |
18.6700 USDT |
18.0200 USDT |
18.7400 USDT |
18.2500 USDT |