Crypto exchange Kucoin

Market Metis (METIS) / Tether (USDT)

Identifier on Kucoin: METIS-USDT
Date Price Volume Open Low High Close
2022-08-26 33.8374 USDT 16,039.3519 METIS 35.3300 USDT 31.7500 USDT 36.9000 USDT 32.3400 USDT
2022-08-25 36.4828 USDT 10,533.1462 METIS 35.4900 USDT 35.3100 USDT 37.4900 USDT 36.5200 USDT
2022-08-24 35.0428 USDT 14,043.7327 METIS 34.5800 USDT 33.8900 USDT 37.0900 USDT 35.4700 USDT
2022-08-23 33.6238 USDT 12,983.3155 METIS 32.5500 USDT 31.7900 USDT 35.8800 USDT 34.1600 USDT
2022-08-22 32.7812 USDT 9,417.7642 METIS 34.9600 USDT 31.4900 USDT 35.1100 USDT 32.4400 USDT
2022-08-21 33.3384 USDT 5,923.1245 METIS 32.1400 USDT 31.7200 USDT 35.0000 USDT 34.1700 USDT
2022-08-20 33.6110 USDT 8,639.9969 METIS 32.5100 USDT 31.4900 USDT 36.0000 USDT 32.1200 USDT
2022-08-19 34.1453 USDT 15,511.6118 METIS 38.0000 USDT 32.2600 USDT 38.0100 USDT 32.9200 USDT
2022-08-18 38.4290 USDT 7,524.1340 METIS 38.6800 USDT 37.9500 USDT 39.2900 USDT 38.9300 USDT
2022-08-17 39.5046 USDT 18,546.6925 METIS 38.6400 USDT 37.0500 USDT 43.3700 USDT 39.0800 USDT
2022-08-16 39.3439 USDT 10,572.1840 METIS 40.6000 USDT 38.0000 USDT 40.7000 USDT 38.7400 USDT
2022-08-15 42.4420 USDT 13,078.7942 METIS 42.9500 USDT 39.2000 USDT 45.0000 USDT 39.9000 USDT
2022-08-14 46.0594 USDT 9,687.8091 METIS 47.4600 USDT 42.8100 USDT 48.5500 USDT 44.5900 USDT
2022-08-13 48.0728 USDT 8,399.9498 METIS 48.8000 USDT 46.3900 USDT 50.0000 USDT 47.0300 USDT
2022-08-12 45.9465 USDT 13,156.5946 METIS 44.5000 USDT 43.8400 USDT 48.8300 USDT 47.9300 USDT
2022-08-11 47.6937 USDT 24,974.2671 METIS 47.5400 USDT 44.5000 USDT 50.1600 USDT 44.8900 USDT
2022-08-10 44.6200 USDT 20,868.1779 METIS 42.9300 USDT 41.3900 USDT 47.9500 USDT 47.8100 USDT
2022-08-09 43.0385 USDT 13,455.5312 METIS 45.4700 USDT 41.4600 USDT 45.4800 USDT 41.9000 USDT
2022-08-08 45.8433 USDT 11,978.8034 METIS 44.3400 USDT 43.4100 USDT 47.9800 USDT 45.4400 USDT
2022-08-07 43.6602 USDT 12,235.1807 METIS 41.7600 USDT 40.8600 USDT 46.8000 USDT 45.8100 USDT
2022-08-06 45.1439 USDT 14,823.4468 METIS 47.9000 USDT 42.7400 USDT 48.6000 USDT 43.1100 USDT
2022-08-05 47.0112 USDT 22,231.1737 METIS 45.4700 USDT 44.9100 USDT 50.0000 USDT 47.7000 USDT
2022-08-04 42.5239 USDT 44,010.2052 METIS 35.1800 USDT 34.9300 USDT 47.7900 USDT 42.8000 USDT
2022-08-03 35.1968 USDT 10,394.1750 METIS 33.2200 USDT 32.5200 USDT 37.7500 USDT 36.1000 USDT
2022-08-02 32.5506 USDT 7,930.0222 METIS 33.6500 USDT 31.4600 USDT 34.4200 USDT 33.7400 USDT
2022-08-01 33.6946 USDT 6,275.0113 METIS 34.3600 USDT 32.4700 USDT 35.9000 USDT 33.3500 USDT
2022-07-31 34.7648 USDT 7,402.2932 METIS 34.4900 USDT 33.7400 USDT 35.6500 USDT 34.8600 USDT
2022-07-30 36.4190 USDT 15,024.5493 METIS 36.7000 USDT 34.7200 USDT 38.1900 USDT 35.2100 USDT
2022-07-29 36.3846 USDT 28,479.6718 METIS 36.2500 USDT 31.8900 USDT 42.0000 USDT 36.0000 USDT
2022-07-28 35.3208 USDT 35,152.1363 METIS 34.1100 USDT 30.6600 USDT 40.3000 USDT 37.5400 USDT
2022-07-27 31.1402 USDT 15,429.3477 METIS 28.0000 USDT 27.4800 USDT 35.0100 USDT 33.4400 USDT
2022-07-26 26.5245 USDT 12,331.6935 METIS 27.5300 USDT 25.7400 USDT 29.0700 USDT 27.4700 USDT
2022-07-25 28.9624 USDT 10,506.7476 METIS 30.6100 USDT 27.3300 USDT 31.0300 USDT 27.5900 USDT
2022-07-24 30.6317 USDT 7,503.8514 METIS 29.6200 USDT 28.8600 USDT 31.8000 USDT 30.2100 USDT
2022-07-23 30.1855 USDT 11,117.4397 METIS 30.2900 USDT 27.7300 USDT 33.3700 USDT 28.3100 USDT
2022-07-22 32.1708 USDT 31,567.4670 METIS 33.0500 USDT 28.1000 USDT 36.0000 USDT 30.5600 USDT
2022-07-21 31.1740 USDT 20,682.7104 METIS 30.2000 USDT 28.2200 USDT 34.2000 USDT 33.8500 USDT
2022-07-20 34.7330 USDT 29,013.7173 METIS 31.3100 USDT 29.5100 USDT 39.0000 USDT 33.4700 USDT
2022-07-19 29.7246 USDT 32,325.3032 METIS 29.6600 USDT 27.9700 USDT 32.9900 USDT 30.9000 USDT
2022-07-18 28.7584 USDT 40,776.8277 METIS 23.7800 USDT 23.5400 USDT 34.2000 USDT 28.3600 USDT
2022-07-17 24.8422 USDT 13,438.1758 METIS 24.6000 USDT 23.6800 USDT 26.0000 USDT 23.9400 USDT
2022-07-16 24.0772 USDT 14,617.5327 METIS 23.6200 USDT 22.8100 USDT 25.3500 USDT 24.4700 USDT
2022-07-15 23.3103 USDT 14,848.6781 METIS 22.4800 USDT 21.8900 USDT 24.2800 USDT 23.6300 USDT
2022-07-14 21.6762 USDT 13,530.2004 METIS 21.6200 USDT 20.1200 USDT 25.0000 USDT 22.4400 USDT
2022-07-13 19.8455 USDT 10,255.0271 METIS 19.6500 USDT 19.0700 USDT 20.5700 USDT 20.4300 USDT
2022-07-12 19.8010 USDT 9,800.5358 METIS 20.0500 USDT 19.2300 USDT 20.9000 USDT 19.9500 USDT
2022-07-11 21.0334 USDT 9,556.7769 METIS 21.8400 USDT 20.2900 USDT 21.9000 USDT 20.4600 USDT
2022-07-10 21.9183 USDT 11,614.2503 METIS 22.6100 USDT 21.0800 USDT 22.6700 USDT 21.9700 USDT
2022-07-09 22.4195 USDT 9,435.1557 METIS 22.4400 USDT 21.9300 USDT 23.2300 USDT 22.6500 USDT
2022-07-08 22.7730 USDT 16,664.5126 METIS 21.8100 USDT 21.5700 USDT 23.8700 USDT 22.9100 USDT