Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
40.5429 USDT |
4,747.7105 METIS |
40.0300 USDT |
39.2800 USDT |
41.4400 USDT |
40.6000 USDT |
| 2024-07-09 |
39.5612 USDT |
2,072.7848 METIS |
39.1200 USDT |
38.8700 USDT |
40.3200 USDT |
39.5400 USDT |
| 2024-07-08 |
38.7467 USDT |
8,838.0273 METIS |
37.5500 USDT |
36.3000 USDT |
40.2000 USDT |
39.1800 USDT |
| 2024-07-07 |
38.7596 USDT |
4,737.5987 METIS |
39.2900 USDT |
37.8700 USDT |
39.4300 USDT |
38.6200 USDT |
| 2024-07-06 |
38.1641 USDT |
8,655.5264 METIS |
36.0000 USDT |
35.6800 USDT |
39.8700 USDT |
39.2800 USDT |
| 2024-07-05 |
35.2324 USDT |
18,353.7667 METIS |
39.0200 USDT |
33.5500 USDT |
39.0200 USDT |
36.1900 USDT |
| 2024-07-04 |
41.9935 USDT |
9,492.6977 METIS |
45.7200 USDT |
40.1800 USDT |
45.7200 USDT |
40.2600 USDT |
| 2024-07-03 |
47.3207 USDT |
4,520.7840 METIS |
48.5400 USDT |
45.1700 USDT |
49.0800 USDT |
45.1700 USDT |
| 2024-07-02 |
48.0995 USDT |
1,952.9376 METIS |
47.6300 USDT |
47.5000 USDT |
48.5900 USDT |
48.1500 USDT |
| 2024-07-01 |
48.4997 USDT |
4,577.1574 METIS |
48.0400 USDT |
47.7100 USDT |
49.1600 USDT |
47.9600 USDT |
| 2024-06-30 |
47.0408 USDT |
2,165.0658 METIS |
46.2600 USDT |
45.8500 USDT |
47.5400 USDT |
47.3400 USDT |
| 2024-06-29 |
47.1421 USDT |
1,910.2801 METIS |
47.2100 USDT |
46.3900 USDT |
47.9600 USDT |
46.3900 USDT |
| 2024-06-28 |
49.2079 USDT |
4,166.3503 METIS |
48.9200 USDT |
47.8500 USDT |
50.0100 USDT |
47.9700 USDT |
| 2024-06-27 |
48.7325 USDT |
3,298.7786 METIS |
48.4800 USDT |
47.4000 USDT |
49.9000 USDT |
48.9100 USDT |
| 2024-06-26 |
49.1169 USDT |
6,837.3311 METIS |
49.4800 USDT |
47.6400 USDT |
50.5800 USDT |
48.9600 USDT |
| 2024-06-25 |
48.6959 USDT |
7,528.7380 METIS |
47.1900 USDT |
47.0400 USDT |
51.3700 USDT |
49.5900 USDT |
| 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 |