Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-05 |
22.7095 USDT |
13,346.7880 METIS |
21.7800 USDT |
21.4100 USDT |
24.9800 USDT |
24.2900 USDT |
| 2022-06-04 |
20.9302 USDT |
10,155.0161 METIS |
20.7200 USDT |
20.0100 USDT |
21.7800 USDT |
21.6900 USDT |
| 2022-06-03 |
20.7132 USDT |
14,898.6808 METIS |
20.9600 USDT |
19.6500 USDT |
21.8000 USDT |
20.5100 USDT |
| 2022-06-02 |
20.5834 USDT |
3,935.7149 METIS |
20.5400 USDT |
19.7500 USDT |
21.3200 USDT |
21.2000 USDT |
| 2022-06-01 |
21.0962 USDT |
13,981.0064 METIS |
22.2100 USDT |
19.5800 USDT |
22.5200 USDT |
20.1800 USDT |
| 2022-05-31 |
23.2890 USDT |
10,274.8531 METIS |
23.8400 USDT |
22.6000 USDT |
24.4000 USDT |
23.2900 USDT |
| 2022-05-30 |
22.2430 USDT |
10,903.9668 METIS |
21.5200 USDT |
21.0000 USDT |
24.4400 USDT |
22.4400 USDT |
| 2022-05-29 |
20.0102 USDT |
12,354.1950 METIS |
19.0700 USDT |
18.9200 USDT |
22.0000 USDT |
20.5700 USDT |
| 2022-05-28 |
19.4313 USDT |
11,763.6033 METIS |
19.9700 USDT |
18.3700 USDT |
20.5500 USDT |
19.0000 USDT |
| 2022-05-27 |
21.1981 USDT |
11,973.2851 METIS |
22.7600 USDT |
19.0000 USDT |
23.3300 USDT |
19.7500 USDT |
| 2022-05-26 |
23.7529 USDT |
12,363.7736 METIS |
25.1300 USDT |
22.1000 USDT |
26.3400 USDT |
23.4800 USDT |
| 2022-05-25 |
26.0198 USDT |
9,230.5737 METIS |
26.4500 USDT |
25.0600 USDT |
27.1900 USDT |
25.4400 USDT |
| 2022-05-24 |
25.9831 USDT |
10,570.8560 METIS |
26.1200 USDT |
24.4800 USDT |
27.4600 USDT |
25.8000 USDT |
| 2022-05-23 |
28.3754 USDT |
13,389.4108 METIS |
27.4400 USDT |
27.0000 USDT |
29.9500 USDT |
28.2000 USDT |
| 2022-05-22 |
26.7090 USDT |
9,385.0452 METIS |
26.5500 USDT |
25.9000 USDT |
28.6000 USDT |
27.1000 USDT |
| 2022-05-21 |
26.1637 USDT |
9,165.5637 METIS |
26.5200 USDT |
25.0200 USDT |
27.4500 USDT |
26.5600 USDT |
| 2022-05-20 |
26.6604 USDT |
11,497.7851 METIS |
27.2000 USDT |
25.2600 USDT |
28.1900 USDT |
26.6800 USDT |
| 2022-05-19 |
26.0611 USDT |
11,499.7829 METIS |
25.0000 USDT |
24.2700 USDT |
28.8900 USDT |
27.5000 USDT |