Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
137.5100 USDT |
7,749.2377 METIS |
140.4500 USDT |
130.8400 USDT |
144.2200 USDT |
135.5600 USDT |
| 2022-03-30 |
141.0521 USDT |
9,088.7518 METIS |
143.7200 USDT |
135.0000 USDT |
146.0000 USDT |
141.9500 USDT |
| 2022-03-29 |
151.5066 USDT |
5,423.0913 METIS |
150.9300 USDT |
144.3100 USDT |
156.0000 USDT |
145.2900 USDT |
| 2022-03-28 |
154.8116 USDT |
5,277.7409 METIS |
150.9000 USDT |
149.0700 USDT |
161.0000 USDT |
153.6200 USDT |
| 2022-03-27 |
145.7065 USDT |
4,634.1512 METIS |
144.5800 USDT |
140.4000 USDT |
152.0000 USDT |
150.2900 USDT |
| 2022-03-26 |
144.8733 USDT |
2,180.9618 METIS |
143.9800 USDT |
142.0200 USDT |
146.9600 USDT |
144.6000 USDT |
| 2022-03-25 |
148.0165 USDT |
7,149.7882 METIS |
150.7800 USDT |
142.5700 USDT |
155.0000 USDT |
143.0000 USDT |
| 2022-03-24 |
153.9560 USDT |
5,336.0209 METIS |
157.3700 USDT |
150.0000 USDT |
157.9900 USDT |
150.8400 USDT |
| 2022-03-23 |
155.9962 USDT |
3,921.1842 METIS |
157.7800 USDT |
152.0000 USDT |
161.6600 USDT |
156.2200 USDT |
| 2022-03-22 |
159.2691 USDT |
3,358.9282 METIS |
153.1900 USDT |
153.0000 USDT |
164.6400 USDT |
161.0000 USDT |
| 2022-03-21 |
152.4393 USDT |
4,210.3870 METIS |
147.3600 USDT |
146.0100 USDT |
159.7700 USDT |
152.4500 USDT |
| 2022-03-20 |
147.7405 USDT |
2,170.5883 METIS |
146.2200 USDT |
145.0000 USDT |
149.9400 USDT |
146.7000 USDT |
| 2022-03-19 |
147.8287 USDT |
3,152.1798 METIS |
148.5700 USDT |
144.2400 USDT |
151.0400 USDT |
146.6900 USDT |
| 2022-03-18 |
143.8818 USDT |
5,007.4092 METIS |
145.4600 USDT |
136.3800 USDT |
151.1400 USDT |
148.6900 USDT |
| 2022-03-17 |
148.3306 USDT |
5,006.8160 METIS |
151.0500 USDT |
143.4600 USDT |
152.4200 USDT |
144.2400 USDT |
| 2022-03-16 |
145.2823 USDT |
7,274.0851 METIS |
140.6800 USDT |
137.4400 USDT |
155.4600 USDT |
151.6100 USDT |
| 2022-03-15 |
141.7484 USDT |
9,577.5531 METIS |
153.3000 USDT |
132.5100 USDT |
155.1700 USDT |
141.7000 USDT |
| 2022-03-14 |
153.3725 USDT |
6,664.2316 METIS |
150.8800 USDT |
147.3400 USDT |
159.0300 USDT |
149.9300 USDT |