Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
19.0479 USDT |
7,861.7424 METIS |
18.8300 USDT |
18.4700 USDT |
19.5600 USDT |
18.5500 USDT |
| 2022-12-04 |
18.9168 USDT |
6,188.9403 METIS |
18.7200 USDT |
18.6700 USDT |
19.2200 USDT |
19.0500 USDT |
| 2022-12-03 |
18.8685 USDT |
8,046.3377 METIS |
19.1000 USDT |
18.5400 USDT |
19.1200 USDT |
18.7200 USDT |
| 2022-12-02 |
19.1678 USDT |
8,835.8750 METIS |
19.2900 USDT |
18.5000 USDT |
20.0000 USDT |
18.8600 USDT |
| 2022-12-01 |
19.5955 USDT |
14,197.4573 METIS |
19.8100 USDT |
18.9000 USDT |
20.7500 USDT |
19.0600 USDT |
| 2022-11-30 |
18.7010 USDT |
12,651.7077 METIS |
17.9700 USDT |
17.9300 USDT |
19.1400 USDT |
19.1100 USDT |
| 2022-11-29 |
17.8833 USDT |
10,917.0141 METIS |
17.8300 USDT |
17.5100 USDT |
18.2800 USDT |
17.9200 USDT |
| 2022-11-28 |
17.9193 USDT |
9,305.5601 METIS |
18.0800 USDT |
17.6100 USDT |
18.2900 USDT |
17.7200 USDT |
| 2022-11-27 |
18.2017 USDT |
5,885.9921 METIS |
18.1100 USDT |
17.9600 USDT |
18.4000 USDT |
18.1700 USDT |
| 2022-11-26 |
18.2804 USDT |
7,431.9418 METIS |
17.9000 USDT |
17.8200 USDT |
18.7200 USDT |
18.2800 USDT |
| 2022-11-25 |
17.8162 USDT |
8,184.3500 METIS |
17.8100 USDT |
17.5200 USDT |
18.1600 USDT |
17.7700 USDT |
| 2022-11-24 |
17.9328 USDT |
6,838.8454 METIS |
17.8900 USDT |
17.6700 USDT |
18.3200 USDT |
17.7700 USDT |
| 2022-11-23 |
17.9122 USDT |
13,874.4811 METIS |
17.4400 USDT |
17.4200 USDT |
18.4900 USDT |
17.9100 USDT |
| 2022-11-22 |
17.5285 USDT |
16,579.0186 METIS |
17.2400 USDT |
16.3200 USDT |
19.3600 USDT |
17.0200 USDT |
| 2022-11-21 |
16.9304 USDT |
20,257.2098 METIS |
17.7500 USDT |
16.1000 USDT |
17.8800 USDT |
16.9700 USDT |
| 2022-11-20 |
18.7695 USDT |
9,137.2299 METIS |
19.3000 USDT |
18.2500 USDT |
19.3800 USDT |
18.2600 USDT |
| 2022-11-19 |
19.1489 USDT |
6,048.3149 METIS |
19.3800 USDT |
18.8300 USDT |
19.4700 USDT |
19.1400 USDT |
| 2022-11-18 |
19.2297 USDT |
5,217.0199 METIS |
19.1800 USDT |
18.9700 USDT |
19.5900 USDT |
19.1100 USDT |
| 2022-11-17 |
19.1050 USDT |
6,028.8939 METIS |
19.0200 USDT |
18.7300 USDT |
19.6100 USDT |
19.3000 USDT |
| 2022-11-16 |
19.2913 USDT |
11,064.0475 METIS |
19.5400 USDT |
18.4700 USDT |
20.0000 USDT |
18.9600 USDT |
| 2022-11-15 |
20.0343 USDT |
15,289.7634 METIS |
18.9200 USDT |
18.9100 USDT |
20.7600 USDT |
19.9700 USDT |
| 2022-11-14 |
18.8540 USDT |
13,108.3227 METIS |
18.6100 USDT |
18.0000 USDT |
19.9200 USDT |
18.7400 USDT |
| 2022-11-13 |
18.8203 USDT |
12,855.8243 METIS |
19.3000 USDT |
18.1100 USDT |
20.0600 USDT |
18.4300 USDT |
| 2022-11-12 |
19.5082 USDT |
9,188.5619 METIS |
19.9300 USDT |
19.0300 USDT |
20.4100 USDT |
19.2400 USDT |
| 2022-11-11 |
20.0409 USDT |
18,127.2346 METIS |
21.7100 USDT |
18.6400 USDT |
21.7100 USDT |
19.2200 USDT |
| 2022-11-10 |
20.2981 USDT |
23,177.4289 METIS |
18.8500 USDT |
18.1000 USDT |
22.3000 USDT |
21.2800 USDT |
| 2022-11-09 |
20.8816 USDT |
48,109.7545 METIS |
23.9500 USDT |
18.2000 USDT |
24.2000 USDT |
18.7300 USDT |
| 2022-11-08 |
24.5522 USDT |
38,759.3558 METIS |
27.0600 USDT |
22.0000 USDT |
27.3100 USDT |
23.6700 USDT |
| 2022-11-07 |
27.1813 USDT |
9,370.3240 METIS |
27.2300 USDT |
26.5300 USDT |
27.8900 USDT |
26.9600 USDT |
| 2022-11-06 |
28.6648 USDT |
9,021.2095 METIS |
29.4300 USDT |
27.5700 USDT |
29.8200 USDT |
27.6200 USDT |
| 2022-11-05 |
29.6623 USDT |
17,977.3254 METIS |
29.4200 USDT |
28.8100 USDT |
30.3800 USDT |
29.5400 USDT |
| 2022-11-04 |
28.2352 USDT |
28,753.4048 METIS |
27.6000 USDT |
26.0000 USDT |
30.5300 USDT |
29.6000 USDT |
| 2022-11-03 |
28.3704 USDT |
14,531.5967 METIS |
28.0600 USDT |
27.2800 USDT |
31.8200 USDT |
28.0300 USDT |
| 2022-11-02 |
28.7319 USDT |
11,516.3410 METIS |
28.9300 USDT |
27.9300 USDT |
29.8400 USDT |
28.3300 USDT |
| 2022-11-01 |
29.2892 USDT |
6,279.2529 METIS |
29.1800 USDT |
28.9000 USDT |
29.7700 USDT |
29.0600 USDT |
| 2022-10-31 |
30.3263 USDT |
5,417.5751 METIS |
30.3500 USDT |
29.6700 USDT |
31.1500 USDT |
29.8200 USDT |
| 2022-10-30 |
30.7145 USDT |
7,638.9997 METIS |
30.7500 USDT |
29.5500 USDT |
31.6300 USDT |
29.8000 USDT |
| 2022-10-29 |
30.6530 USDT |
13,621.6894 METIS |
29.3700 USDT |
28.9600 USDT |
32.4400 USDT |
31.6600 USDT |
| 2022-10-28 |
28.8160 USDT |
10,258.0250 METIS |
28.5600 USDT |
27.7900 USDT |
30.2700 USDT |
29.7100 USDT |
| 2022-10-27 |
29.5884 USDT |
10,825.4511 METIS |
30.1100 USDT |
28.5300 USDT |
30.3800 USDT |
28.7600 USDT |
| 2022-10-26 |
30.6907 USDT |
11,157.5913 METIS |
30.5500 USDT |
29.4600 USDT |
31.7400 USDT |
29.7300 USDT |
| 2022-10-25 |
29.2996 USDT |
15,285.6731 METIS |
28.5100 USDT |
27.6800 USDT |
31.4400 USDT |
30.2900 USDT |
| 2022-10-24 |
28.8080 USDT |
8,940.4300 METIS |
29.5500 USDT |
28.2300 USDT |
29.7200 USDT |
28.5100 USDT |
| 2022-10-23 |
28.4653 USDT |
8,972.1598 METIS |
28.3400 USDT |
27.6400 USDT |
29.7900 USDT |
29.7700 USDT |
| 2022-10-22 |
28.5969 USDT |
12,877.3901 METIS |
27.2200 USDT |
27.0100 USDT |
29.8200 USDT |
28.1500 USDT |
| 2022-10-21 |
26.4795 USDT |
10,084.4233 METIS |
26.5700 USDT |
25.5600 USDT |
27.2700 USDT |
27.0700 USDT |
| 2022-10-20 |
26.8399 USDT |
12,964.9689 METIS |
27.7500 USDT |
26.3800 USDT |
27.8200 USDT |
26.6500 USDT |
| 2022-10-19 |
27.3695 USDT |
12,182.0281 METIS |
28.1000 USDT |
26.7300 USDT |
29.1700 USDT |
27.8000 USDT |
| 2022-10-18 |
29.1723 USDT |
13,108.2573 METIS |
30.0000 USDT |
27.5400 USDT |
31.0300 USDT |
27.6300 USDT |
| 2022-10-17 |
28.4062 USDT |
19,735.2582 METIS |
26.6000 USDT |
26.4800 USDT |
30.3000 USDT |
30.0000 USDT |