Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
21.0269 USDT |
12,449.0719 METIS |
20.2900 USDT |
19.6800 USDT |
22.6100 USDT |
21.6000 USDT |
| 2022-07-06 |
19.4352 USDT |
8,601.9232 METIS |
19.4200 USDT |
18.8800 USDT |
20.3000 USDT |
19.8100 USDT |
| 2022-07-05 |
19.6245 USDT |
12,036.2870 METIS |
20.4600 USDT |
18.7000 USDT |
20.7900 USDT |
19.9700 USDT |
| 2022-07-04 |
19.3081 USDT |
15,227.0422 METIS |
19.5800 USDT |
18.5000 USDT |
19.7100 USDT |
19.4900 USDT |
| 2022-07-03 |
19.2201 USDT |
11,115.2071 METIS |
19.8200 USDT |
18.7100 USDT |
20.2500 USDT |
19.3800 USDT |
| 2022-07-02 |
19.1817 USDT |
19,066.3522 METIS |
19.0200 USDT |
18.6100 USDT |
20.0500 USDT |
19.4800 USDT |
| 2022-07-01 |
19.2153 USDT |
21,237.7153 METIS |
19.3100 USDT |
18.5900 USDT |
19.8800 USDT |
19.0000 USDT |
| 2022-06-30 |
18.5052 USDT |
22,632.2104 METIS |
19.2100 USDT |
17.6100 USDT |
19.4100 USDT |
18.7100 USDT |
| 2022-06-29 |
19.8592 USDT |
40,108.3917 METIS |
20.8700 USDT |
18.6000 USDT |
21.5400 USDT |
19.1800 USDT |
| 2022-06-28 |
24.1085 USDT |
64,856.4178 METIS |
23.0800 USDT |
21.8600 USDT |
28.8000 USDT |
23.0600 USDT |
| 2022-06-27 |
22.2173 USDT |
72,395.2721 METIS |
19.5800 USDT |
19.1500 USDT |
24.6100 USDT |
23.0800 USDT |
| 2022-06-26 |
20.3139 USDT |
17,660.4287 METIS |
20.6500 USDT |
19.5200 USDT |
21.1400 USDT |
20.2000 USDT |
| 2022-06-25 |
20.5427 USDT |
20,878.9953 METIS |
20.9500 USDT |
19.0400 USDT |
21.9000 USDT |
20.2700 USDT |
| 2022-06-24 |
20.2558 USDT |
22,717.8565 METIS |
18.8800 USDT |
18.6500 USDT |
21.6800 USDT |
21.0900 USDT |
| 2022-06-23 |
17.6981 USDT |
14,974.6534 METIS |
16.8100 USDT |
16.7100 USDT |
18.4900 USDT |
17.9100 USDT |
| 2022-06-22 |
17.2672 USDT |
18,227.8621 METIS |
17.6000 USDT |
16.5400 USDT |
17.8100 USDT |
16.8100 USDT |
| 2022-06-21 |
17.8946 USDT |
27,033.7698 METIS |
16.6100 USDT |
16.3400 USDT |
19.0000 USDT |
17.6900 USDT |
| 2022-06-20 |
16.4353 USDT |
13,135.0931 METIS |
16.2400 USDT |
15.7400 USDT |
17.2800 USDT |
16.6700 USDT |
| 2022-06-19 |
15.7244 USDT |
13,985.1522 METIS |
15.3200 USDT |
14.5500 USDT |
17.4000 USDT |
16.6300 USDT |
| 2022-06-18 |
15.3475 USDT |
17,880.3694 METIS |
16.6400 USDT |
14.2300 USDT |
16.9100 USDT |
14.3700 USDT |
| 2022-06-17 |
16.5068 USDT |
12,514.8991 METIS |
16.0600 USDT |
15.8300 USDT |
17.0700 USDT |
16.6800 USDT |
| 2022-06-16 |
17.4340 USDT |
20,795.5045 METIS |
18.5000 USDT |
16.0400 USDT |
19.0000 USDT |
16.6300 USDT |
| 2022-06-15 |
16.3019 USDT |
30,469.8254 METIS |
17.4100 USDT |
15.0500 USDT |
18.6000 USDT |
17.4600 USDT |
| 2022-06-14 |
16.6932 USDT |
30,086.2243 METIS |
16.3700 USDT |
14.6100 USDT |
19.6500 USDT |
16.6900 USDT |
| 2022-06-13 |
15.8723 USDT |
48,964.1339 METIS |
16.7100 USDT |
14.5800 USDT |
18.3100 USDT |
16.1000 USDT |
| 2022-06-12 |
17.7048 USDT |
24,223.5235 METIS |
18.3800 USDT |
16.6200 USDT |
19.0900 USDT |
17.9300 USDT |
| 2022-06-11 |
19.3648 USDT |
12,403.9535 METIS |
20.1700 USDT |
18.0100 USDT |
20.7200 USDT |
18.7700 USDT |
| 2022-06-10 |
21.7876 USDT |
21,387.2106 METIS |
22.7200 USDT |
20.2800 USDT |
23.3400 USDT |
21.2000 USDT |
| 2022-06-09 |
23.1247 USDT |
10,248.3271 METIS |
22.8800 USDT |
22.4400 USDT |
24.3400 USDT |
22.8200 USDT |
| 2022-06-08 |
23.5085 USDT |
12,781.5505 METIS |
22.7900 USDT |
22.5600 USDT |
24.9000 USDT |
22.6200 USDT |
| 2022-06-07 |
22.9780 USDT |
18,691.9759 METIS |
24.9100 USDT |
21.6200 USDT |
24.9600 USDT |
22.6300 USDT |
| 2022-06-06 |
25.4299 USDT |
22,093.8581 METIS |
23.6200 USDT |
23.1000 USDT |
29.1000 USDT |
24.8200 USDT |