Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-30 |
24.7960 USDT |
10,741.4177 METIS |
24.7400 USDT |
24.0400 USDT |
25.8800 USDT |
24.1000 USDT |
| 2022-09-29 |
24.2136 USDT |
9,148.3316 METIS |
23.9700 USDT |
23.5100 USDT |
25.0900 USDT |
24.3900 USDT |
| 2022-09-28 |
23.3022 USDT |
8,897.6557 METIS |
23.7500 USDT |
22.6500 USDT |
24.1300 USDT |
24.0700 USDT |
| 2022-09-27 |
24.9024 USDT |
7,083.0062 METIS |
24.5500 USDT |
23.8100 USDT |
25.4200 USDT |
23.9500 USDT |
| 2022-09-26 |
23.9338 USDT |
9,359.7435 METIS |
23.8100 USDT |
23.0100 USDT |
24.9400 USDT |
24.4100 USDT |
| 2022-09-25 |
24.4366 USDT |
8,723.0676 METIS |
24.7600 USDT |
23.6000 USDT |
25.0000 USDT |
23.6900 USDT |
| 2022-09-24 |
24.7281 USDT |
7,291.5942 METIS |
24.5000 USDT |
24.0800 USDT |
25.3900 USDT |
25.1600 USDT |
| 2022-09-23 |
24.4447 USDT |
11,208.2190 METIS |
24.2900 USDT |
23.5300 USDT |
25.3900 USDT |
23.7800 USDT |
| 2022-09-22 |
23.4768 USDT |
16,730.0236 METIS |
22.9200 USDT |
22.7800 USDT |
24.3900 USDT |
23.6100 USDT |
| 2022-09-21 |
23.3242 USDT |
10,454.8436 METIS |
23.4000 USDT |
22.0000 USDT |
24.0600 USDT |
23.0600 USDT |
| 2022-09-20 |
23.7731 USDT |
8,523.0319 METIS |
24.1300 USDT |
23.2900 USDT |
24.3300 USDT |
23.6100 USDT |
| 2022-09-19 |
23.1538 USDT |
7,014.1259 METIS |
23.0700 USDT |
22.5000 USDT |
24.2000 USDT |
23.3400 USDT |
| 2022-09-18 |
24.7771 USDT |
5,334.7449 METIS |
25.0900 USDT |
23.9000 USDT |
25.7800 USDT |
24.1000 USDT |
| 2022-09-17 |
24.9096 USDT |
9,232.4932 METIS |
24.5500 USDT |
24.3100 USDT |
25.5700 USDT |
25.1100 USDT |
| 2022-09-16 |
25.0214 USDT |
9,664.4652 METIS |
25.7000 USDT |
24.1700 USDT |
26.0000 USDT |
24.4600 USDT |
| 2022-09-15 |
26.7124 USDT |
14,181.1549 METIS |
27.3300 USDT |
25.2300 USDT |
28.3700 USDT |
26.0800 USDT |
| 2022-09-14 |
27.6817 USDT |
8,919.0128 METIS |
27.8000 USDT |
27.0100 USDT |
29.1300 USDT |
27.3000 USDT |
| 2022-09-13 |
28.7241 USDT |
12,800.5439 METIS |
29.7100 USDT |
27.0000 USDT |
30.1400 USDT |
28.3200 USDT |
| 2022-09-12 |
30.8992 USDT |
12,535.8470 METIS |
32.0000 USDT |
29.1800 USDT |
32.8000 USDT |
29.8700 USDT |
| 2022-09-11 |
31.5384 USDT |
5,578.6009 METIS |
32.3000 USDT |
30.8900 USDT |
32.5500 USDT |
31.2400 USDT |
| 2022-09-10 |
31.7431 USDT |
11,374.0273 METIS |
32.0100 USDT |
30.2000 USDT |
32.7200 USDT |
32.1500 USDT |
| 2022-09-09 |
31.2529 USDT |
17,464.7737 METIS |
29.1900 USDT |
28.8800 USDT |
32.9500 USDT |
32.0600 USDT |
| 2022-09-08 |
29.0707 USDT |
9,536.6952 METIS |
29.1300 USDT |
28.3400 USDT |
30.2000 USDT |
28.9000 USDT |
| 2022-09-07 |
28.2813 USDT |
15,445.6877 METIS |
28.6800 USDT |
27.2900 USDT |
29.7400 USDT |
29.6000 USDT |
| 2022-09-06 |
30.4163 USDT |
13,119.3721 METIS |
30.3600 USDT |
28.0000 USDT |
32.4700 USDT |
28.8500 USDT |
| 2022-09-05 |
30.2460 USDT |
6,341.6326 METIS |
30.2500 USDT |
29.5400 USDT |
32.9500 USDT |
30.0100 USDT |
| 2022-09-04 |
30.2697 USDT |
5,173.1384 METIS |
30.8800 USDT |
29.8000 USDT |
30.9200 USDT |
30.0500 USDT |
| 2022-09-03 |
30.8173 USDT |
6,026.2254 METIS |
31.5700 USDT |
30.0600 USDT |
31.6400 USDT |
30.6400 USDT |
| 2022-09-02 |
31.3990 USDT |
9,630.5999 METIS |
30.5600 USDT |
30.4600 USDT |
33.6800 USDT |
31.1200 USDT |
| 2022-09-01 |
30.1983 USDT |
4,497.6717 METIS |
31.1100 USDT |
29.6500 USDT |
31.3300 USDT |
29.8500 USDT |
| 2022-08-31 |
31.7543 USDT |
4,845.1312 METIS |
30.9600 USDT |
30.6600 USDT |
32.5900 USDT |
31.2500 USDT |
| 2022-08-30 |
32.3913 USDT |
21,476.5043 METIS |
32.4200 USDT |
29.8500 USDT |
33.8600 USDT |
30.3100 USDT |
| 2022-08-29 |
30.7493 USDT |
22,706.7679 METIS |
29.1400 USDT |
28.7800 USDT |
32.9900 USDT |
32.6200 USDT |
| 2022-08-28 |
30.5185 USDT |
15,448.5849 METIS |
29.9500 USDT |
29.5900 USDT |
31.0100 USDT |
29.7500 USDT |
| 2022-08-27 |
30.7403 USDT |
13,757.6475 METIS |
31.1600 USDT |
29.4200 USDT |
32.7000 USDT |
29.8700 USDT |
| 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 |