Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
27.0770 USDT |
15,369.7808 METIS |
30.1500 USDT |
24.0000 USDT |
31.0000 USDT |
26.1200 USDT |
| 2022-05-17 |
29.7662 USDT |
9,315.4457 METIS |
28.9400 USDT |
28.0900 USDT |
31.8000 USDT |
29.8100 USDT |
| 2022-05-16 |
28.7481 USDT |
20,700.9859 METIS |
32.3100 USDT |
26.0500 USDT |
33.3300 USDT |
29.1000 USDT |
| 2022-05-15 |
27.9456 USDT |
16,428.0844 METIS |
27.2100 USDT |
25.0700 USDT |
30.9000 USDT |
30.7800 USDT |
| 2022-05-14 |
24.3364 USDT |
19,914.2302 METIS |
27.9500 USDT |
21.2900 USDT |
30.2900 USDT |
25.3700 USDT |
| 2022-05-13 |
28.1489 USDT |
34,065.1584 METIS |
22.0800 USDT |
17.0400 USDT |
35.1300 USDT |
29.3900 USDT |
| 2022-05-12 |
21.8586 USDT |
19,511.3046 METIS |
24.7800 USDT |
18.8600 USDT |
27.6000 USDT |
22.1200 USDT |
| 2022-05-11 |
32.7507 USDT |
20,293.1694 METIS |
37.4900 USDT |
25.5200 USDT |
39.4900 USDT |
25.8700 USDT |
| 2022-05-10 |
37.3792 USDT |
10,737.0485 METIS |
34.0300 USDT |
33.0000 USDT |
41.7900 USDT |
37.2500 USDT |
| 2022-05-09 |
39.6411 USDT |
7,704.5288 METIS |
42.6200 USDT |
34.0000 USDT |
43.6800 USDT |
34.6500 USDT |
| 2022-05-08 |
43.4629 USDT |
5,476.4810 METIS |
45.0300 USDT |
41.4000 USDT |
46.2100 USDT |
42.2300 USDT |
| 2022-05-07 |
46.0203 USDT |
5,025.9223 METIS |
46.8700 USDT |
43.4900 USDT |
47.4000 USDT |
45.0800 USDT |
| 2022-05-06 |
46.8524 USDT |
5,311.4478 METIS |
47.9000 USDT |
45.0100 USDT |
48.8900 USDT |
47.2100 USDT |
| 2022-05-05 |
54.7878 USDT |
14,355.5344 METIS |
53.4400 USDT |
44.8600 USDT |
65.0800 USDT |
46.4800 USDT |
| 2022-05-04 |
49.2096 USDT |
15,714.1956 METIS |
45.0100 USDT |
43.8500 USDT |
64.3200 USDT |
53.2300 USDT |
| 2022-05-03 |
45.8173 USDT |
6,908.4163 METIS |
46.3100 USDT |
44.2200 USDT |
47.2500 USDT |
44.8800 USDT |
| 2022-05-02 |
46.2986 USDT |
7,948.6082 METIS |
44.6200 USDT |
43.8000 USDT |
47.7200 USDT |
45.9800 USDT |
| 2022-05-01 |
44.2751 USDT |
6,778.0556 METIS |
46.3500 USDT |
40.1900 USDT |
48.0000 USDT |
45.7700 USDT |
| 2022-04-30 |
52.1388 USDT |
5,506.5861 METIS |
53.3500 USDT |
49.4400 USDT |
54.5000 USDT |
50.4600 USDT |
| 2022-04-29 |
57.2420 USDT |
5,970.3771 METIS |
59.0500 USDT |
52.4800 USDT |
61.9000 USDT |
53.2600 USDT |
| 2022-04-28 |
60.1500 USDT |
5,306.5541 METIS |
59.4800 USDT |
58.3800 USDT |
62.0000 USDT |
61.0000 USDT |
| 2022-04-27 |
59.2468 USDT |
6,029.7849 METIS |
58.2600 USDT |
57.1200 USDT |
61.1000 USDT |
58.8200 USDT |
| 2022-04-26 |
63.6302 USDT |
5,763.6034 METIS |
64.9900 USDT |
57.4800 USDT |
68.0000 USDT |
58.2000 USDT |
| 2022-04-25 |
60.9742 USDT |
6,991.8752 METIS |
65.8300 USDT |
57.0000 USDT |
65.8300 USDT |
64.9800 USDT |
| 2022-04-24 |
67.7276 USDT |
6,385.6341 METIS |
70.1600 USDT |
63.7300 USDT |
70.8000 USDT |
67.3400 USDT |
| 2022-04-23 |
72.7459 USDT |
5,857.6027 METIS |
72.7200 USDT |
67.0000 USDT |
80.6500 USDT |
71.1700 USDT |
| 2022-04-22 |
72.6977 USDT |
9,952.2423 METIS |
75.2800 USDT |
66.5000 USDT |
77.0500 USDT |
72.0700 USDT |
| 2022-04-21 |
80.4942 USDT |
4,817.4038 METIS |
82.0000 USDT |
75.2600 USDT |
83.0000 USDT |
76.5200 USDT |
| 2022-04-20 |
84.9985 USDT |
6,649.9738 METIS |
83.8800 USDT |
81.6900 USDT |
89.5500 USDT |
82.0000 USDT |
| 2022-04-19 |
84.9690 USDT |
6,263.4765 METIS |
82.3800 USDT |
80.5500 USDT |
91.5000 USDT |
84.6600 USDT |
| 2022-04-18 |
76.0330 USDT |
6,109.6083 METIS |
77.8000 USDT |
70.0000 USDT |
80.1800 USDT |
78.1700 USDT |
| 2022-04-17 |
81.7029 USDT |
3,662.0126 METIS |
82.4800 USDT |
77.8900 USDT |
84.2000 USDT |
79.8500 USDT |
| 2022-04-16 |
83.7226 USDT |
3,171.0552 METIS |
83.9300 USDT |
82.0000 USDT |
85.5700 USDT |
83.4200 USDT |
| 2022-04-15 |
83.6525 USDT |
4,006.1587 METIS |
83.9900 USDT |
81.3200 USDT |
87.3000 USDT |
83.5500 USDT |
| 2022-04-14 |
87.4293 USDT |
6,316.8075 METIS |
93.6700 USDT |
82.4700 USDT |
95.4000 USDT |
83.8500 USDT |
| 2022-04-13 |
89.5642 USDT |
6,668.4302 METIS |
85.2900 USDT |
82.2500 USDT |
97.5600 USDT |
93.6200 USDT |
| 2022-04-12 |
84.3918 USDT |
9,673.2656 METIS |
81.8900 USDT |
73.2500 USDT |
89.9800 USDT |
83.2300 USDT |
| 2022-04-11 |
87.9469 USDT |
8,543.0954 METIS |
96.2500 USDT |
81.5000 USDT |
96.6100 USDT |
81.5600 USDT |
| 2022-04-10 |
98.3861 USDT |
3,409.5525 METIS |
98.4500 USDT |
96.0100 USDT |
100.9900 USDT |
100.3200 USDT |
| 2022-04-09 |
96.5649 USDT |
5,169.6963 METIS |
96.0800 USDT |
91.0000 USDT |
103.5000 USDT |
98.7200 USDT |
| 2022-04-08 |
105.1298 USDT |
7,476.7919 METIS |
102.0400 USDT |
97.7200 USDT |
120.9600 USDT |
102.3500 USDT |
| 2022-04-07 |
106.9360 USDT |
11,044.9351 METIS |
108.9800 USDT |
100.5000 USDT |
115.6700 USDT |
102.9300 USDT |
| 2022-04-06 |
115.0885 USDT |
6,365.1891 METIS |
124.3100 USDT |
107.8100 USDT |
124.4300 USDT |
108.5000 USDT |
| 2022-04-05 |
129.6041 USDT |
6,188.5451 METIS |
131.2900 USDT |
123.0000 USDT |
133.3600 USDT |
126.9200 USDT |
| 2022-04-04 |
133.1759 USDT |
4,343.7952 METIS |
139.1300 USDT |
129.0000 USDT |
139.1500 USDT |
131.5700 USDT |
| 2022-04-03 |
138.8407 USDT |
3,537.3578 METIS |
135.7400 USDT |
133.3600 USDT |
144.2400 USDT |
139.8800 USDT |
| 2022-04-02 |
141.1528 USDT |
5,139.6285 METIS |
132.4600 USDT |
132.1400 USDT |
147.0000 USDT |
136.7100 USDT |
| 2022-04-01 |
133.6085 USDT |
7,052.6703 METIS |
134.6700 USDT |
130.0000 USDT |
138.3100 USDT |
133.6000 USDT |