Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
106.7586 USDT |
46,136.5481 METIS |
106.4800 USDT |
101.3100 USDT |
113.9300 USDT |
111.5700 USDT |
| 2024-02-26 |
105.3224 USDT |
47,199.5636 METIS |
109.8100 USDT |
100.5000 USDT |
110.6000 USDT |
105.5500 USDT |
| 2024-02-25 |
107.5971 USDT |
82,436.3660 METIS |
98.6300 USDT |
98.0500 USDT |
114.1100 USDT |
111.9000 USDT |
| 2024-02-24 |
93.6042 USDT |
35,734.2083 METIS |
88.5000 USDT |
86.8500 USDT |
97.3900 USDT |
97.1600 USDT |
| 2024-02-23 |
91.3779 USDT |
46,689.8119 METIS |
88.7700 USDT |
86.8300 USDT |
94.5900 USDT |
90.1100 USDT |
| 2024-02-22 |
86.6140 USDT |
27,432.2816 METIS |
85.1600 USDT |
82.7600 USDT |
89.6200 USDT |
88.1900 USDT |
| 2024-02-21 |
85.5851 USDT |
27,282.5158 METIS |
89.2500 USDT |
82.2100 USDT |
89.7400 USDT |
84.9800 USDT |
| 2024-02-20 |
86.4620 USDT |
48,808.9094 METIS |
89.7100 USDT |
82.6000 USDT |
90.4100 USDT |
89.1600 USDT |
| 2024-02-19 |
90.4768 USDT |
22,156.0143 METIS |
88.3000 USDT |
86.6500 USDT |
92.8400 USDT |
89.7500 USDT |
| 2024-02-18 |
85.3967 USDT |
12,399.0795 METIS |
83.8400 USDT |
82.9100 USDT |
87.3500 USDT |
86.6200 USDT |
| 2024-02-17 |
83.3770 USDT |
21,205.8236 METIS |
87.0500 USDT |
80.0000 USDT |
87.7500 USDT |
84.1100 USDT |
| 2024-02-16 |
90.2049 USDT |
29,053.6933 METIS |
93.1000 USDT |
86.2200 USDT |
94.8100 USDT |
86.9900 USDT |
| 2024-02-15 |
91.9001 USDT |
36,998.3382 METIS |
90.5100 USDT |
88.7100 USDT |
96.2600 USDT |
93.1000 USDT |
| 2024-02-14 |
90.1149 USDT |
38,494.2888 METIS |
89.3000 USDT |
87.7700 USDT |
92.9900 USDT |
89.6500 USDT |
| 2024-02-13 |
90.3605 USDT |
26,905.8702 METIS |
92.7300 USDT |
86.7100 USDT |
93.8700 USDT |
88.9400 USDT |
| 2024-02-12 |
88.5799 USDT |
25,595.5860 METIS |
86.8800 USDT |
83.9500 USDT |
93.9300 USDT |
92.8600 USDT |
| 2024-02-11 |
88.4860 USDT |
31,306.5330 METIS |
86.1400 USDT |
85.6800 USDT |
95.0000 USDT |
86.3400 USDT |
| 2024-02-10 |
88.1180 USDT |
31,079.7242 METIS |
87.9900 USDT |
84.6300 USDT |
92.9400 USDT |
86.4800 USDT |
| 2024-02-09 |
87.8324 USDT |
22,618.6099 METIS |
84.1500 USDT |
84.0400 USDT |
90.6600 USDT |
86.6000 USDT |
| 2024-02-08 |
86.4317 USDT |
31,874.9922 METIS |
85.6400 USDT |
82.9400 USDT |
89.5000 USDT |
84.6900 USDT |
| 2024-02-07 |
84.6611 USDT |
31,300.8101 METIS |
86.8500 USDT |
81.3700 USDT |
87.8100 USDT |
86.0500 USDT |
| 2024-02-06 |
83.2555 USDT |
54,399.7960 METIS |
76.7500 USDT |
75.9800 USDT |
89.5000 USDT |
86.8400 USDT |
| 2024-02-05 |
76.1919 USDT |
20,684.9968 METIS |
72.5900 USDT |
71.5000 USDT |
79.5300 USDT |
76.7400 USDT |
| 2024-02-04 |
73.7433 USDT |
21,422.2943 METIS |
75.5500 USDT |
71.1100 USDT |
76.3800 USDT |
74.5100 USDT |
| 2024-02-03 |
76.5954 USDT |
13,332.1720 METIS |
78.8400 USDT |
74.6700 USDT |
79.3300 USDT |
75.5200 USDT |
| 2024-02-02 |
78.9380 USDT |
23,798.9727 METIS |
77.1200 USDT |
76.5600 USDT |
80.8100 USDT |
78.6200 USDT |
| 2024-02-01 |
78.2317 USDT |
28,100.7684 METIS |
80.4300 USDT |
76.0000 USDT |
81.0900 USDT |
77.9900 USDT |
| 2024-01-31 |
82.4316 USDT |
31,826.1048 METIS |
86.4000 USDT |
78.7300 USDT |
86.8600 USDT |
80.6000 USDT |
| 2024-01-30 |
87.4999 USDT |
27,456.9713 METIS |
89.5300 USDT |
84.0000 USDT |
91.5800 USDT |
88.1700 USDT |
| 2024-01-29 |
84.8309 USDT |
21,692.5168 METIS |
83.5400 USDT |
81.7800 USDT |
88.3700 USDT |
87.1000 USDT |
| 2024-01-28 |
86.8680 USDT |
15,419.7011 METIS |
86.2600 USDT |
84.8300 USDT |
89.0300 USDT |
84.9100 USDT |
| 2024-01-27 |
86.6561 USDT |
21,832.3597 METIS |
87.1200 USDT |
84.9100 USDT |
89.7200 USDT |
86.9500 USDT |
| 2024-01-26 |
85.3732 USDT |
44,339.4158 METIS |
78.7600 USDT |
77.6900 USDT |
91.9900 USDT |
87.1000 USDT |
| 2024-01-25 |
79.0477 USDT |
31,279.9774 METIS |
83.4600 USDT |
75.5000 USDT |
83.6700 USDT |
78.7900 USDT |
| 2024-01-24 |
82.4091 USDT |
37,992.9708 METIS |
82.9600 USDT |
79.4000 USDT |
85.9200 USDT |
81.4200 USDT |
| 2024-01-23 |
80.7599 USDT |
56,521.4974 METIS |
84.8600 USDT |
75.4300 USDT |
87.5000 USDT |
80.9300 USDT |
| 2024-01-22 |
84.0331 USDT |
48,652.9294 METIS |
86.7000 USDT |
80.4500 USDT |
88.2700 USDT |
84.7300 USDT |
| 2024-01-21 |
90.0168 USDT |
30,503.1826 METIS |
90.0200 USDT |
86.1500 USDT |
93.8700 USDT |
86.5700 USDT |
| 2024-01-20 |
93.3443 USDT |
33,186.5363 METIS |
97.8800 USDT |
88.7000 USDT |
97.8800 USDT |
89.9300 USDT |
| 2024-01-19 |
89.6260 USDT |
58,034.0407 METIS |
97.0600 USDT |
82.8700 USDT |
97.4400 USDT |
93.2600 USDT |
| 2024-01-18 |
100.8295 USDT |
54,060.9432 METIS |
108.9900 USDT |
93.8000 USDT |
109.5000 USDT |
98.0000 USDT |
| 2024-01-17 |
110.1505 USDT |
41,142.7288 METIS |
119.8400 USDT |
105.0000 USDT |
120.3600 USDT |
110.2400 USDT |
| 2024-01-16 |
119.3797 USDT |
25,671.5356 METIS |
119.6500 USDT |
116.0000 USDT |
123.9500 USDT |
120.9000 USDT |
| 2024-01-15 |
121.0781 USDT |
36,310.1530 METIS |
114.2800 USDT |
114.2000 USDT |
127.4400 USDT |
120.5000 USDT |
| 2024-01-14 |
115.8612 USDT |
60,569.6013 METIS |
106.4100 USDT |
103.5500 USDT |
129.0000 USDT |
120.0700 USDT |
| 2024-01-13 |
104.4854 USDT |
40,174.6031 METIS |
108.9800 USDT |
100.0000 USDT |
110.2500 USDT |
105.9900 USDT |
| 2024-01-12 |
108.3893 USDT |
68,412.0717 METIS |
107.5600 USDT |
100.8200 USDT |
116.5200 USDT |
109.8600 USDT |
| 2024-01-11 |
104.1939 USDT |
71,951.8224 METIS |
97.5200 USDT |
91.6600 USDT |
114.4700 USDT |
102.1000 USDT |
| 2024-01-10 |
86.4936 USDT |
41,006.7327 METIS |
85.2800 USDT |
78.1800 USDT |
93.0000 USDT |
90.7500 USDT |
| 2024-01-09 |
80.4485 USDT |
29,855.7157 METIS |
85.1500 USDT |
76.5600 USDT |
85.2500 USDT |
78.5200 USDT |