Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
66.6573 USDT |
9,203.6520 METIS |
67.4300 USDT |
65.6800 USDT |
67.7500 USDT |
66.4400 USDT |
| 2024-12-06 |
66.8775 USDT |
17,506.4211 METIS |
63.7600 USDT |
62.8400 USDT |
69.7700 USDT |
68.8200 USDT |
| 2024-12-05 |
65.5924 USDT |
14,312.9258 METIS |
66.4900 USDT |
62.5500 USDT |
67.7900 USDT |
67.4700 USDT |
| 2024-12-04 |
67.2068 USDT |
22,190.6409 METIS |
66.1700 USDT |
65.0100 USDT |
70.0000 USDT |
67.4800 USDT |
| 2024-12-03 |
62.4168 USDT |
20,662.7159 METIS |
61.9100 USDT |
58.3800 USDT |
65.4200 USDT |
63.2000 USDT |
| 2024-12-02 |
59.3402 USDT |
15,765.1993 METIS |
61.2200 USDT |
55.9200 USDT |
62.4200 USDT |
58.9800 USDT |
| 2024-12-01 |
61.3733 USDT |
13,639.4825 METIS |
62.9700 USDT |
59.6000 USDT |
63.0900 USDT |
61.1600 USDT |
| 2024-11-30 |
60.8953 USDT |
22,354.5055 METIS |
56.9800 USDT |
56.5400 USDT |
63.7100 USDT |
62.4300 USDT |
| 2024-11-29 |
57.2603 USDT |
16,538.7503 METIS |
58.3200 USDT |
56.1800 USDT |
58.8000 USDT |
56.6800 USDT |
| 2024-11-28 |
58.8374 USDT |
16,641.0383 METIS |
61.1700 USDT |
56.7000 USDT |
61.7400 USDT |
58.2200 USDT |
| 2024-11-27 |
56.4773 USDT |
28,616.8534 METIS |
52.2500 USDT |
51.5100 USDT |
60.7000 USDT |
60.5000 USDT |
| 2024-11-26 |
53.7435 USDT |
27,638.7515 METIS |
57.3400 USDT |
49.5000 USDT |
60.7000 USDT |
51.5800 USDT |
| 2024-11-25 |
57.7624 USDT |
22,042.0370 METIS |
58.3000 USDT |
54.5800 USDT |
61.1300 USDT |
57.8300 USDT |
| 2024-11-24 |
55.7931 USDT |
18,730.5615 METIS |
58.5300 USDT |
51.7000 USDT |
60.8000 USDT |
54.0100 USDT |
| 2024-11-23 |
54.0324 USDT |
20,374.6459 METIS |
50.2200 USDT |
49.5400 USDT |
61.4100 USDT |
56.5100 USDT |
| 2024-11-22 |
48.4269 USDT |
8,724.6479 METIS |
48.5800 USDT |
47.1400 USDT |
50.2800 USDT |
48.3600 USDT |
| 2024-11-21 |
46.9664 USDT |
62,855.6783 METIS |
42.1900 USDT |
41.0200 USDT |
53.5500 USDT |
49.4600 USDT |
| 2024-11-20 |
43.9351 USDT |
5,562.9160 METIS |
44.4600 USDT |
42.8800 USDT |
45.2100 USDT |
43.1000 USDT |
| 2024-11-19 |
46.0347 USDT |
10,520.0144 METIS |
46.9200 USDT |
44.0100 USDT |
48.3900 USDT |
44.0300 USDT |
| 2024-11-18 |
45.7927 USDT |
8,677.1209 METIS |
44.2900 USDT |
43.9500 USDT |
47.1200 USDT |
45.9400 USDT |
| 2024-11-17 |
46.3048 USDT |
11,432.2338 METIS |
47.2500 USDT |
43.4800 USDT |
48.9600 USDT |
43.9100 USDT |
| 2024-11-16 |
44.9404 USDT |
12,110.3915 METIS |
43.2300 USDT |
42.8200 USDT |
47.6500 USDT |
47.3300 USDT |
| 2024-11-15 |
41.9350 USDT |
16,470.3691 METIS |
42.4600 USDT |
40.5900 USDT |
43.4100 USDT |
42.5200 USDT |
| 2024-11-14 |
44.2786 USDT |
18,404.9206 METIS |
46.1300 USDT |
41.4700 USDT |
46.9000 USDT |
42.4600 USDT |
| 2024-11-13 |
47.3779 USDT |
17,330.8080 METIS |
50.1700 USDT |
44.6000 USDT |
50.6500 USDT |
48.5500 USDT |
| 2024-11-12 |
51.7581 USDT |
26,354.6206 METIS |
52.5100 USDT |
47.9900 USDT |
56.3700 USDT |
49.1300 USDT |
| 2024-11-11 |
51.1975 USDT |
12,466.6853 METIS |
51.0900 USDT |
49.4800 USDT |
53.3700 USDT |
51.9700 USDT |
| 2024-11-10 |
51.0789 USDT |
17,803.9603 METIS |
50.0100 USDT |
48.7300 USDT |
53.3700 USDT |
52.0200 USDT |
| 2024-11-09 |
47.0480 USDT |
17,506.0057 METIS |
46.4000 USDT |
44.5000 USDT |
49.0100 USDT |
47.5800 USDT |
| 2024-11-08 |
46.0177 USDT |
12,948.9778 METIS |
45.0800 USDT |
44.4700 USDT |
48.3300 USDT |
46.6600 USDT |
| 2024-11-07 |
44.8890 USDT |
10,903.6349 METIS |
44.1300 USDT |
43.4200 USDT |
46.5500 USDT |
45.1900 USDT |
| 2024-11-06 |
42.0980 USDT |
22,954.7099 METIS |
37.2500 USDT |
37.1400 USDT |
43.9600 USDT |
43.9600 USDT |
| 2024-11-05 |
36.6149 USDT |
5,159.6000 METIS |
35.7600 USDT |
35.5600 USDT |
37.9800 USDT |
37.2800 USDT |
| 2024-11-04 |
36.5751 USDT |
3,843.7026 METIS |
36.7600 USDT |
35.5400 USDT |
37.6000 USDT |
36.0100 USDT |
| 2024-11-03 |
36.8928 USDT |
6,871.3766 METIS |
38.4800 USDT |
35.1300 USDT |
38.9800 USDT |
36.7500 USDT |
| 2024-11-02 |
39.9710 USDT |
5,405.9469 METIS |
40.8900 USDT |
39.3400 USDT |
41.2300 USDT |
39.4200 USDT |
| 2024-11-01 |
40.9290 USDT |
6,874.4482 METIS |
41.2000 USDT |
39.7200 USDT |
42.2500 USDT |
40.3800 USDT |
| 2024-10-31 |
43.3593 USDT |
4,987.6598 METIS |
44.8400 USDT |
41.4800 USDT |
44.9400 USDT |
41.5900 USDT |
| 2024-10-30 |
45.0440 USDT |
10,001.8777 METIS |
45.5900 USDT |
44.1400 USDT |
46.6200 USDT |
44.9600 USDT |
| 2024-10-29 |
44.2723 USDT |
14,902.8160 METIS |
40.3500 USDT |
40.2700 USDT |
46.7100 USDT |
45.7800 USDT |
| 2024-10-28 |
39.3199 USDT |
7,227.1160 METIS |
39.2900 USDT |
37.9800 USDT |
41.1500 USDT |
40.3200 USDT |
| 2024-10-27 |
38.7194 USDT |
6,352.2736 METIS |
38.2200 USDT |
37.8200 USDT |
39.5300 USDT |
39.0100 USDT |
| 2024-10-26 |
38.4395 USDT |
6,878.3607 METIS |
38.0000 USDT |
37.2900 USDT |
39.4000 USDT |
38.2100 USDT |
| 2024-10-25 |
41.6938 USDT |
10,258.2346 METIS |
43.5900 USDT |
39.4700 USDT |
44.4700 USDT |
40.0900 USDT |
| 2024-10-24 |
44.0175 USDT |
8,661.3563 METIS |
42.7700 USDT |
42.6200 USDT |
45.7700 USDT |
43.1500 USDT |
| 2024-10-23 |
43.5071 USDT |
9,447.2898 METIS |
45.9700 USDT |
41.1300 USDT |
46.0900 USDT |
42.1800 USDT |
| 2024-10-22 |
44.5269 USDT |
9,750.4191 METIS |
44.5100 USDT |
43.0800 USDT |
46.1400 USDT |
45.7100 USDT |
| 2024-10-21 |
44.7077 USDT |
9,742.4076 METIS |
45.7000 USDT |
43.8300 USDT |
46.3400 USDT |
45.0600 USDT |
| 2024-10-20 |
44.6128 USDT |
7,173.0814 METIS |
44.0400 USDT |
43.3000 USDT |
46.1800 USDT |
45.7000 USDT |
| 2024-10-19 |
45.3446 USDT |
10,317.5925 METIS |
45.7300 USDT |
43.0300 USDT |
47.8600 USDT |
44.0900 USDT |