Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
61.7111 USDT |
2,198.6011 METIS |
61.3600 USDT |
60.1100 USDT |
62.8000 USDT |
61.6200 USDT |
| 2024-05-04 |
61.6234 USDT |
2,390.2705 METIS |
61.5600 USDT |
60.8500 USDT |
62.6600 USDT |
61.5500 USDT |
| 2024-05-03 |
60.7205 USDT |
2,989.4691 METIS |
59.7000 USDT |
57.9600 USDT |
62.3000 USDT |
61.7400 USDT |
| 2024-05-02 |
58.8597 USDT |
2,951.2683 METIS |
59.3900 USDT |
57.1600 USDT |
60.4000 USDT |
59.8200 USDT |
| 2024-05-01 |
56.8592 USDT |
5,853.2950 METIS |
58.9200 USDT |
54.0700 USDT |
60.5000 USDT |
58.0400 USDT |
| 2024-04-30 |
59.6089 USDT |
3,366.8803 METIS |
64.2400 USDT |
56.6400 USDT |
65.1800 USDT |
56.9600 USDT |
| 2024-04-29 |
64.9838 USDT |
2,441.8625 METIS |
65.9000 USDT |
63.0000 USDT |
66.9500 USDT |
63.2400 USDT |
| 2024-04-28 |
67.2363 USDT |
3,057.3703 METIS |
64.2100 USDT |
64.2100 USDT |
69.6800 USDT |
68.3200 USDT |
| 2024-04-27 |
62.7704 USDT |
3,652.1529 METIS |
61.8900 USDT |
60.0300 USDT |
65.4700 USDT |
63.3900 USDT |
| 2024-04-26 |
62.6832 USDT |
1,580.6307 METIS |
64.4200 USDT |
61.1600 USDT |
64.5200 USDT |
62.2000 USDT |
| 2024-04-25 |
64.1629 USDT |
3,149.8472 METIS |
64.7700 USDT |
62.3700 USDT |
65.9300 USDT |
64.2900 USDT |
| 2024-04-24 |
67.5378 USDT |
5,686.2077 METIS |
67.5300 USDT |
64.3600 USDT |
70.5300 USDT |
65.4200 USDT |
| 2024-04-23 |
67.9833 USDT |
4,312.3802 METIS |
68.2600 USDT |
65.9500 USDT |
70.1800 USDT |
68.5600 USDT |
| 2024-04-22 |
68.1654 USDT |
3,712.4299 METIS |
65.8800 USDT |
65.2000 USDT |
70.7600 USDT |
68.2800 USDT |
| 2024-04-21 |
66.2579 USDT |
3,847.1146 METIS |
67.2100 USDT |
64.3900 USDT |
67.7400 USDT |
65.2900 USDT |
| 2024-04-20 |
64.7433 USDT |
3,156.0662 METIS |
62.0400 USDT |
61.0500 USDT |
67.5900 USDT |
67.2700 USDT |
| 2024-04-19 |
60.2013 USDT |
7,341.9334 METIS |
58.9400 USDT |
54.9000 USDT |
64.0900 USDT |
62.3500 USDT |
| 2024-04-18 |
57.5809 USDT |
3,745.8441 METIS |
56.8400 USDT |
55.5600 USDT |
59.0900 USDT |
58.1100 USDT |
| 2024-04-17 |
56.7935 USDT |
6,184.0187 METIS |
58.0500 USDT |
54.3800 USDT |
59.0400 USDT |
58.2200 USDT |
| 2024-04-16 |
56.7999 USDT |
5,345.3693 METIS |
56.8500 USDT |
54.5000 USDT |
59.0300 USDT |
58.8000 USDT |
| 2024-04-15 |
59.6299 USDT |
10,921.5843 METIS |
60.2800 USDT |
55.1800 USDT |
63.5900 USDT |
56.1100 USDT |
| 2024-04-14 |
58.5288 USDT |
10,449.0190 METIS |
56.8000 USDT |
54.3800 USDT |
61.2000 USDT |
57.9700 USDT |
| 2024-04-13 |
58.9841 USDT |
24,334.4641 METIS |
68.0200 USDT |
49.7600 USDT |
69.6000 USDT |
57.0400 USDT |
| 2024-04-12 |
69.5513 USDT |
23,169.8220 METIS |
86.8200 USDT |
55.0100 USDT |
89.0000 USDT |
68.4900 USDT |
| 2024-04-11 |
88.8035 USDT |
2,810.8603 METIS |
90.9400 USDT |
86.7400 USDT |
90.9400 USDT |
88.0000 USDT |
| 2024-04-10 |
89.8499 USDT |
4,984.6630 METIS |
90.6300 USDT |
85.8200 USDT |
92.5500 USDT |
90.6100 USDT |
| 2024-04-09 |
94.1576 USDT |
4,645.4590 METIS |
96.3300 USDT |
90.3600 USDT |
97.1000 USDT |
90.9200 USDT |
| 2024-04-08 |
94.8785 USDT |
6,800.2562 METIS |
89.5100 USDT |
88.1300 USDT |
104.2500 USDT |
95.3700 USDT |
| 2024-04-07 |
88.1077 USDT |
2,927.2569 METIS |
87.7400 USDT |
86.7200 USDT |
89.5300 USDT |
87.7500 USDT |
| 2024-04-06 |
86.3378 USDT |
2,336.3677 METIS |
85.0000 USDT |
84.7500 USDT |
87.6800 USDT |
86.7700 USDT |
| 2024-04-05 |
84.8725 USDT |
3,804.0674 METIS |
89.1200 USDT |
82.3900 USDT |
89.3900 USDT |
85.4900 USDT |
| 2024-04-04 |
88.5203 USDT |
4,684.6543 METIS |
88.0300 USDT |
85.5700 USDT |
93.7700 USDT |
90.0900 USDT |
| 2024-04-03 |
88.5228 USDT |
5,229.5309 METIS |
89.1200 USDT |
85.7900 USDT |
90.5400 USDT |
88.1000 USDT |