Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-18 |
44.7104 USDT |
14,285.5937 METIS |
43.5300 USDT |
42.3900 USDT |
48.1300 USDT |
46.3700 USDT |
| 2024-10-17 |
42.8531 USDT |
14,327.4127 METIS |
43.1700 USDT |
40.7300 USDT |
45.1500 USDT |
41.8400 USDT |
| 2024-10-16 |
44.0292 USDT |
22,411.9750 METIS |
44.1100 USDT |
42.5900 USDT |
45.9100 USDT |
43.5000 USDT |
| 2024-10-15 |
41.3463 USDT |
16,846.5673 METIS |
39.1000 USDT |
38.0600 USDT |
45.2900 USDT |
44.4600 USDT |
| 2024-10-14 |
36.2098 USDT |
9,067.1130 METIS |
33.7700 USDT |
33.5100 USDT |
38.0100 USDT |
37.0900 USDT |
| 2024-10-13 |
33.7912 USDT |
4,361.1500 METIS |
34.4400 USDT |
32.9200 USDT |
34.5200 USDT |
33.4700 USDT |
| 2024-10-12 |
34.6242 USDT |
4,568.6645 METIS |
33.9300 USDT |
33.7500 USDT |
35.5200 USDT |
34.4500 USDT |
| 2024-10-11 |
33.6589 USDT |
6,343.4494 METIS |
31.6600 USDT |
31.3900 USDT |
34.8600 USDT |
34.2800 USDT |
| 2024-10-10 |
31.0623 USDT |
6,068.1699 METIS |
31.4700 USDT |
30.1400 USDT |
31.8700 USDT |
31.2100 USDT |
| 2024-10-09 |
33.1988 USDT |
3,237.0418 METIS |
33.5900 USDT |
32.0900 USDT |
34.1000 USDT |
32.4500 USDT |
| 2024-10-08 |
34.7863 USDT |
4,314.1903 METIS |
35.2800 USDT |
33.5800 USDT |
35.7900 USDT |
34.0400 USDT |
| 2024-10-07 |
36.1614 USDT |
3,406.2756 METIS |
35.7800 USDT |
35.1800 USDT |
36.9000 USDT |
36.0000 USDT |
| 2024-10-06 |
35.0597 USDT |
4,811.3020 METIS |
34.3300 USDT |
33.9400 USDT |
36.1600 USDT |
35.5700 USDT |
| 2024-10-05 |
34.5749 USDT |
3,522.0507 METIS |
34.5400 USDT |
33.9200 USDT |
35.4700 USDT |
34.1100 USDT |
| 2024-10-04 |
34.1662 USDT |
5,276.6728 METIS |
32.7400 USDT |
32.6100 USDT |
35.5200 USDT |
34.7000 USDT |
| 2024-10-03 |
32.5638 USDT |
8,338.6347 METIS |
32.8500 USDT |
31.4400 USDT |
34.1500 USDT |
32.5100 USDT |
| 2024-10-02 |
33.6477 USDT |
5,735.9619 METIS |
34.1300 USDT |
32.1100 USDT |
35.1700 USDT |
32.8900 USDT |
| 2024-10-01 |
35.9508 USDT |
10,644.6054 METIS |
38.0400 USDT |
33.4400 USDT |
39.7900 USDT |
34.0300 USDT |
| 2024-09-30 |
39.6641 USDT |
3,995.0252 METIS |
40.8100 USDT |
38.3400 USDT |
41.1100 USDT |
38.5600 USDT |
| 2024-09-29 |
40.4707 USDT |
2,253.8502 METIS |
40.3700 USDT |
39.5500 USDT |
41.8900 USDT |
41.1000 USDT |
| 2024-09-28 |
40.4436 USDT |
6,550.8495 METIS |
41.6700 USDT |
39.2700 USDT |
42.5000 USDT |
40.2800 USDT |
| 2024-09-27 |
40.9591 USDT |
4,247.7694 METIS |
40.3300 USDT |
39.8300 USDT |
42.8600 USDT |
41.2700 USDT |
| 2024-09-26 |
40.2119 USDT |
5,986.2349 METIS |
39.4200 USDT |
38.8500 USDT |
41.0900 USDT |
40.2500 USDT |
| 2024-09-25 |
40.7788 USDT |
8,180.4559 METIS |
40.7300 USDT |
39.2500 USDT |
42.1000 USDT |
39.2500 USDT |
| 2024-09-24 |
38.3891 USDT |
8,722.8872 METIS |
36.9800 USDT |
36.3700 USDT |
40.9100 USDT |
40.6000 USDT |
| 2024-09-23 |
36.8920 USDT |
5,463.2569 METIS |
36.1800 USDT |
35.4600 USDT |
38.2900 USDT |
36.9800 USDT |
| 2024-09-22 |
36.4862 USDT |
2,690.7972 METIS |
37.2300 USDT |
35.6600 USDT |
37.6700 USDT |
35.8500 USDT |
| 2024-09-21 |
36.5027 USDT |
2,896.5818 METIS |
37.1900 USDT |
35.9700 USDT |
37.2400 USDT |
36.7200 USDT |
| 2024-09-20 |
36.9553 USDT |
11,312.9629 METIS |
34.0700 USDT |
33.6600 USDT |
38.8000 USDT |
36.9100 USDT |
| 2024-09-19 |
33.7914 USDT |
7,746.3435 METIS |
32.6100 USDT |
32.5800 USDT |
35.0300 USDT |
34.3500 USDT |
| 2024-09-18 |
31.1482 USDT |
2,704.8209 METIS |
31.4400 USDT |
30.3500 USDT |
31.9400 USDT |
31.4100 USDT |
| 2024-09-17 |
31.6268 USDT |
11,295.6084 METIS |
29.6700 USDT |
29.3800 USDT |
32.5600 USDT |
31.5500 USDT |
| 2024-09-16 |
29.7669 USDT |
4,840.0411 METIS |
30.4500 USDT |
29.2300 USDT |
30.5100 USDT |
29.7300 USDT |
| 2024-09-15 |
32.1222 USDT |
4,758.9198 METIS |
32.5800 USDT |
31.2400 USDT |
32.9000 USDT |
31.5700 USDT |
| 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 |