Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
32.6719 USDT |
2,744.3314 METIS |
33.2200 USDT |
32.1300 USDT |
33.3000 USDT |
32.5900 USDT |
| 2024-09-13 |
31.9849 USDT |
4,390.0315 METIS |
30.5400 USDT |
30.1200 USDT |
33.8800 USDT |
33.4200 USDT |
| 2024-09-12 |
30.2834 USDT |
3,884.3019 METIS |
29.6200 USDT |
29.6200 USDT |
30.7500 USDT |
30.3500 USDT |
| 2024-09-11 |
29.5594 USDT |
3,002.4048 METIS |
30.5200 USDT |
28.9100 USDT |
30.5300 USDT |
29.6400 USDT |
| 2024-09-10 |
30.2587 USDT |
2,774.7654 METIS |
30.3800 USDT |
29.8700 USDT |
30.9900 USDT |
30.6100 USDT |
| 2024-09-09 |
29.6672 USDT |
3,760.2026 METIS |
29.1700 USDT |
29.0500 USDT |
30.7500 USDT |
30.3900 USDT |
| 2024-09-08 |
28.8224 USDT |
3,223.4939 METIS |
28.2600 USDT |
28.0800 USDT |
29.5900 USDT |
29.1000 USDT |
| 2024-09-07 |
28.0863 USDT |
2,396.4966 METIS |
27.7100 USDT |
27.3900 USDT |
28.7500 USDT |
28.5000 USDT |
| 2024-09-06 |
28.8980 USDT |
6,720.9925 METIS |
29.5800 USDT |
26.8100 USDT |
30.3800 USDT |
27.2200 USDT |
| 2024-09-05 |
30.0746 USDT |
3,663.5776 METIS |
30.7100 USDT |
29.3600 USDT |
30.9100 USDT |
29.6000 USDT |
| 2024-09-04 |
30.1125 USDT |
3,494.5872 METIS |
30.4700 USDT |
28.9900 USDT |
31.4000 USDT |
30.7200 USDT |
| 2024-09-03 |
31.2779 USDT |
2,593.8446 METIS |
31.8700 USDT |
30.4300 USDT |
32.2400 USDT |
30.6100 USDT |
| 2024-09-02 |
30.8480 USDT |
3,571.7911 METIS |
30.2000 USDT |
30.0500 USDT |
31.5800 USDT |
31.3400 USDT |
| 2024-09-01 |
30.9295 USDT |
2,811.5302 METIS |
31.4000 USDT |
29.9400 USDT |
31.4900 USDT |
30.2200 USDT |
| 2024-08-31 |
31.8040 USDT |
1,559.4099 METIS |
32.1900 USDT |
31.2700 USDT |
32.3400 USDT |
31.3800 USDT |
| 2024-08-30 |
31.9817 USDT |
6,006.2399 METIS |
32.9300 USDT |
30.7100 USDT |
33.0600 USDT |
32.0300 USDT |
| 2024-08-29 |
33.4164 USDT |
4,712.1083 METIS |
32.8300 USDT |
32.5600 USDT |
34.2200 USDT |
32.8500 USDT |
| 2024-08-28 |
33.4316 USDT |
6,243.8622 METIS |
33.3400 USDT |
32.2100 USDT |
34.6200 USDT |
32.9100 USDT |
| 2024-08-27 |
35.6587 USDT |
5,141.5056 METIS |
36.0400 USDT |
35.0100 USDT |
36.7300 USDT |
35.3700 USDT |
| 2024-08-26 |
37.9204 USDT |
4,296.8843 METIS |
38.9600 USDT |
35.7800 USDT |
39.5400 USDT |
35.9000 USDT |
| 2024-08-25 |
39.4712 USDT |
4,457.9244 METIS |
40.6000 USDT |
38.3800 USDT |
40.8100 USDT |
39.3200 USDT |
| 2024-08-24 |
39.7935 USDT |
8,941.3248 METIS |
38.0600 USDT |
37.4700 USDT |
42.0300 USDT |
40.0600 USDT |
| 2024-08-23 |
35.7798 USDT |
9,239.7021 METIS |
33.6700 USDT |
33.6700 USDT |
38.0300 USDT |
37.5900 USDT |
| 2024-08-22 |
33.4902 USDT |
5,904.9945 METIS |
32.9100 USDT |
32.6300 USDT |
34.2500 USDT |
33.5600 USDT |
| 2024-08-21 |
31.6972 USDT |
2,867.8495 METIS |
31.0200 USDT |
30.7000 USDT |
32.9500 USDT |
32.8500 USDT |
| 2024-08-20 |
31.5572 USDT |
3,187.3092 METIS |
31.4500 USDT |
30.6800 USDT |
32.1700 USDT |
30.9200 USDT |
| 2024-08-19 |
30.7494 USDT |
3,937.3222 METIS |
31.2100 USDT |
30.2900 USDT |
31.4600 USDT |
30.8300 USDT |
| 2024-08-18 |
31.5576 USDT |
2,475.0517 METIS |
31.1600 USDT |
30.7600 USDT |
32.3500 USDT |
31.8000 USDT |
| 2024-08-17 |
31.0034 USDT |
4,551.8140 METIS |
30.9900 USDT |
30.6100 USDT |
31.4000 USDT |
31.0100 USDT |
| 2024-08-16 |
31.0823 USDT |
3,984.0560 METIS |
31.2600 USDT |
30.3400 USDT |
31.6800 USDT |
31.1700 USDT |
| 2024-08-15 |
31.9998 USDT |
9,500.1677 METIS |
32.4600 USDT |
30.6600 USDT |
33.0700 USDT |
30.6700 USDT |
| 2024-08-14 |
33.0302 USDT |
5,490.8641 METIS |
33.6900 USDT |
32.0500 USDT |
34.0500 USDT |
32.4100 USDT |
| 2024-08-13 |
33.3084 USDT |
4,983.1538 METIS |
33.6700 USDT |
32.5400 USDT |
34.3900 USDT |
33.8800 USDT |
| 2024-08-12 |
32.4217 USDT |
4,585.3194 METIS |
30.8800 USDT |
30.7400 USDT |
33.8300 USDT |
33.2200 USDT |
| 2024-08-11 |
31.5059 USDT |
5,596.3101 METIS |
33.1800 USDT |
30.7100 USDT |
34.1800 USDT |
30.9600 USDT |
| 2024-08-10 |
32.9705 USDT |
2,249.2615 METIS |
32.7500 USDT |
32.3900 USDT |
33.2700 USDT |
33.2500 USDT |
| 2024-08-09 |
33.3192 USDT |
3,405.8976 METIS |
34.2100 USDT |
32.1700 USDT |
34.2100 USDT |
32.6200 USDT |
| 2024-08-08 |
30.6352 USDT |
5,198.7927 METIS |
29.0700 USDT |
28.6500 USDT |
32.2900 USDT |
31.8400 USDT |
| 2024-08-07 |
30.5480 USDT |
4,819.7362 METIS |
30.7400 USDT |
29.2000 USDT |
31.4800 USDT |
29.2700 USDT |
| 2024-08-06 |
30.0911 USDT |
12,978.8977 METIS |
27.6900 USDT |
27.6800 USDT |
31.6200 USDT |
30.8900 USDT |
| 2024-08-05 |
27.7635 USDT |
42,708.6517 METIS |
32.5500 USDT |
25.6800 USDT |
32.5900 USDT |
27.9800 USDT |
| 2024-08-04 |
34.2982 USDT |
3,055.1607 METIS |
36.2100 USDT |
32.3600 USDT |
36.9200 USDT |
33.7300 USDT |
| 2024-08-03 |
38.6395 USDT |
2,121.4844 METIS |
39.2200 USDT |
37.4600 USDT |
39.5400 USDT |
37.4900 USDT |
| 2024-08-02 |
40.6293 USDT |
4,459.3706 METIS |
42.6300 USDT |
39.0400 USDT |
42.8500 USDT |
39.3900 USDT |
| 2024-08-01 |
42.6196 USDT |
2,921.2286 METIS |
44.3400 USDT |
40.7100 USDT |
44.4100 USDT |
40.9600 USDT |
| 2024-07-31 |
46.5065 USDT |
2,529.4334 METIS |
46.9500 USDT |
44.5000 USDT |
47.8300 USDT |
44.7300 USDT |
| 2024-07-30 |
47.6824 USDT |
1,742.3946 METIS |
47.7700 USDT |
46.5700 USDT |
48.4400 USDT |
47.2200 USDT |
| 2024-07-29 |
49.0205 USDT |
3,582.6220 METIS |
48.6200 USDT |
47.5000 USDT |
50.4600 USDT |
48.0700 USDT |
| 2024-07-28 |
49.2934 USDT |
2,279.3285 METIS |
48.8700 USDT |
48.5100 USDT |
49.9500 USDT |
48.6500 USDT |
| 2024-07-27 |
48.9317 USDT |
3,310.7708 METIS |
49.0600 USDT |
48.2000 USDT |
49.8400 USDT |
49.5000 USDT |