Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |