Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
45.9094 USDT |
5,337.1823 METIS |
47.3500 USDT |
44.1200 USDT |
47.5700 USDT |
47.3900 USDT |
| 2024-06-23 |
49.0910 USDT |
1,490.3366 METIS |
48.7900 USDT |
47.7000 USDT |
49.8200 USDT |
48.0300 USDT |
| 2024-06-22 |
49.4257 USDT |
1,418.9245 METIS |
50.0700 USDT |
48.7600 USDT |
50.0700 USDT |
49.0000 USDT |
| 2024-06-21 |
50.8202 USDT |
3,128.9155 METIS |
50.7400 USDT |
49.6600 USDT |
52.0800 USDT |
50.0800 USDT |
| 2024-06-20 |
52.6038 USDT |
3,678.6262 METIS |
53.0700 USDT |
50.3400 USDT |
54.3200 USDT |
51.2300 USDT |
| 2024-06-19 |
53.7155 USDT |
3,802.2247 METIS |
52.8700 USDT |
51.9000 USDT |
55.6000 USDT |
53.1900 USDT |
| 2024-06-18 |
52.7853 USDT |
11,002.1422 METIS |
57.0800 USDT |
50.0100 USDT |
57.0800 USDT |
52.7800 USDT |
| 2024-06-17 |
57.7811 USDT |
3,322.9055 METIS |
60.4700 USDT |
55.4700 USDT |
60.8900 USDT |
57.0800 USDT |
| 2024-06-16 |
60.5273 USDT |
1,051.2505 METIS |
60.4500 USDT |
59.4000 USDT |
61.4500 USDT |
61.0300 USDT |
| 2024-06-15 |
59.8888 USDT |
1,608.4144 METIS |
58.8800 USDT |
58.4700 USDT |
61.2200 USDT |
60.7000 USDT |
| 2024-06-14 |
58.8089 USDT |
3,405.3177 METIS |
60.1000 USDT |
56.6100 USDT |
61.2800 USDT |
57.5300 USDT |
| 2024-06-13 |
60.3756 USDT |
3,593.5700 METIS |
60.9600 USDT |
59.3000 USDT |
61.6300 USDT |
60.3000 USDT |
| 2024-06-12 |
60.8151 USDT |
5,165.5685 METIS |
59.7400 USDT |
58.6000 USDT |
62.9500 USDT |
60.6400 USDT |
| 2024-06-11 |
60.5051 USDT |
5,059.9822 METIS |
63.8900 USDT |
58.1200 USDT |
64.1200 USDT |
59.6300 USDT |
| 2024-06-10 |
65.4221 USDT |
1,668.3239 METIS |
66.7800 USDT |
64.0200 USDT |
66.7800 USDT |
65.2000 USDT |
| 2024-06-09 |
66.8338 USDT |
1,533.9283 METIS |
66.5800 USDT |
66.1300 USDT |
67.3800 USDT |
66.4700 USDT |
| 2024-06-08 |
68.1815 USDT |
2,569.8388 METIS |
69.2100 USDT |
66.3100 USDT |
69.9500 USDT |
66.5400 USDT |
| 2024-06-07 |
70.0111 USDT |
8,032.2370 METIS |
75.7900 USDT |
64.4600 USDT |
76.5600 USDT |
69.1500 USDT |
| 2024-06-06 |
77.8562 USDT |
1,836.8929 METIS |
78.5700 USDT |
76.6200 USDT |
79.8800 USDT |
77.1800 USDT |
| 2024-06-05 |
77.6938 USDT |
3,203.3669 METIS |
76.5600 USDT |
76.3800 USDT |
79.8900 USDT |
79.4100 USDT |
| 2024-06-04 |
75.0454 USDT |
3,721.7256 METIS |
75.4500 USDT |
72.3500 USDT |
76.5800 USDT |
75.6500 USDT |
| 2024-06-03 |
76.9244 USDT |
3,250.3397 METIS |
76.2700 USDT |
75.2700 USDT |
78.2900 USDT |
75.2700 USDT |
| 2024-06-02 |
76.7859 USDT |
2,245.1421 METIS |
77.5700 USDT |
75.2000 USDT |
78.5500 USDT |
76.3700 USDT |
| 2024-06-01 |
78.8993 USDT |
3,029.7914 METIS |
77.1700 USDT |
76.9600 USDT |
80.1100 USDT |
77.5200 USDT |
| 2024-05-31 |
77.4230 USDT |
3,052.4827 METIS |
76.4900 USDT |
75.0800 USDT |
79.8500 USDT |
78.2100 USDT |
| 2024-05-30 |
77.7630 USDT |
3,940.5876 METIS |
74.8800 USDT |
74.7800 USDT |
80.0000 USDT |
77.5400 USDT |
| 2024-05-29 |
75.4349 USDT |
3,272.7864 METIS |
76.2800 USDT |
73.7700 USDT |
77.6000 USDT |
75.3500 USDT |
| 2024-05-28 |
77.4408 USDT |
4,274.9149 METIS |
78.5500 USDT |
75.8200 USDT |
79.0200 USDT |
76.6100 USDT |
| 2024-05-27 |
81.1201 USDT |
5,685.6668 METIS |
80.2000 USDT |
77.9700 USDT |
84.6000 USDT |
78.6700 USDT |
| 2024-05-26 |
80.0058 USDT |
11,994.8827 METIS |
75.3500 USDT |
75.2200 USDT |
83.8800 USDT |
81.4000 USDT |
| 2024-05-25 |
75.3085 USDT |
3,078.1189 METIS |
73.9000 USDT |
73.5600 USDT |
76.6500 USDT |
75.1700 USDT |
| 2024-05-24 |
74.9593 USDT |
10,217.4017 METIS |
78.9300 USDT |
71.3700 USDT |
80.6700 USDT |
74.1900 USDT |
| 2024-05-23 |
78.5410 USDT |
24,483.1988 METIS |
76.0000 USDT |
74.8200 USDT |
84.0000 USDT |
81.2500 USDT |
| 2024-05-22 |
76.7298 USDT |
6,694.2529 METIS |
79.7600 USDT |
73.4600 USDT |
79.8500 USDT |
75.5900 USDT |
| 2024-05-21 |
78.7660 USDT |
22,513.3105 METIS |
79.1900 USDT |
73.4000 USDT |
85.1400 USDT |
80.6800 USDT |
| 2024-05-20 |
60.4428 USDT |
2,470.1212 METIS |
59.2100 USDT |
58.2200 USDT |
65.0100 USDT |
65.0100 USDT |
| 2024-05-19 |
60.4360 USDT |
1,568.4820 METIS |
61.3600 USDT |
58.8300 USDT |
62.2300 USDT |
58.8300 USDT |
| 2024-05-18 |
61.7859 USDT |
1,822.5076 METIS |
61.1200 USDT |
60.9000 USDT |
63.1600 USDT |
61.4000 USDT |
| 2024-05-17 |
60.5212 USDT |
2,862.0490 METIS |
58.1500 USDT |
57.3600 USDT |
62.7000 USDT |
61.3500 USDT |
| 2024-05-16 |
57.9417 USDT |
2,042.2149 METIS |
58.1500 USDT |
56.4200 USDT |
59.1300 USDT |
57.6000 USDT |
| 2024-05-15 |
57.0200 USDT |
2,474.7148 METIS |
54.3000 USDT |
53.7500 USDT |
58.6500 USDT |
58.3000 USDT |
| 2024-05-14 |
55.5164 USDT |
1,887.1137 METIS |
56.3700 USDT |
54.3000 USDT |
56.8100 USDT |
54.4800 USDT |
| 2024-05-13 |
56.6010 USDT |
2,214.9293 METIS |
58.2000 USDT |
55.0000 USDT |
58.6000 USDT |
56.6200 USDT |
| 2024-05-12 |
58.3634 USDT |
1,054.9481 METIS |
57.7100 USDT |
57.6400 USDT |
59.1000 USDT |
58.0100 USDT |
| 2024-05-11 |
58.4132 USDT |
1,522.0104 METIS |
58.7500 USDT |
57.5100 USDT |
59.0500 USDT |
58.0400 USDT |
| 2024-05-10 |
60.3510 USDT |
5,211.2299 METIS |
61.4200 USDT |
57.9500 USDT |
61.7000 USDT |
58.4300 USDT |
| 2024-05-09 |
59.4715 USDT |
2,791.1824 METIS |
58.1400 USDT |
57.0900 USDT |
61.6700 USDT |
61.4600 USDT |
| 2024-05-08 |
58.4486 USDT |
2,126.3027 METIS |
58.0000 USDT |
57.2500 USDT |
59.8500 USDT |
58.0500 USDT |
| 2024-05-07 |
59.2616 USDT |
2,288.1117 METIS |
58.8500 USDT |
58.1400 USDT |
60.4600 USDT |
58.4500 USDT |
| 2024-05-06 |
62.0883 USDT |
3,470.3580 METIS |
62.1500 USDT |
58.6800 USDT |
64.5800 USDT |
59.5700 USDT |