Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
80.8531 USDT |
46,266.4438 METIS |
73.3500 USDT |
70.8500 USDT |
90.2700 USDT |
86.5200 USDT |
| 2024-01-07 |
79.8268 USDT |
18,678.1256 METIS |
80.1900 USDT |
77.2600 USDT |
82.9700 USDT |
78.8200 USDT |
| 2024-01-06 |
82.6794 USDT |
30,248.4135 METIS |
89.8200 USDT |
77.6700 USDT |
90.5500 USDT |
80.8000 USDT |
| 2024-01-05 |
91.9663 USDT |
26,874.0213 METIS |
96.8700 USDT |
86.1000 USDT |
98.5200 USDT |
87.6500 USDT |
| 2024-01-04 |
89.8459 USDT |
35,330.2930 METIS |
84.0700 USDT |
83.3900 USDT |
97.2000 USDT |
95.9000 USDT |
| 2024-01-03 |
86.6828 USDT |
49,379.9967 METIS |
89.8000 USDT |
76.0000 USDT |
96.0000 USDT |
84.9100 USDT |
| 2024-01-02 |
90.9176 USDT |
38,515.1554 METIS |
93.2000 USDT |
86.3700 USDT |
98.0900 USDT |
89.1700 USDT |
| 2024-01-01 |
83.6313 USDT |
50,674.5214 METIS |
74.4000 USDT |
71.0000 USDT |
93.9400 USDT |
92.3500 USDT |
| 2023-12-31 |
79.3959 USDT |
22,429.0625 METIS |
82.6800 USDT |
75.0000 USDT |
85.8600 USDT |
76.2800 USDT |
| 2023-12-30 |
82.3156 USDT |
34,307.2635 METIS |
84.3900 USDT |
75.0500 USDT |
91.9900 USDT |
80.8700 USDT |
| 2023-12-29 |
83.6804 USDT |
33,103.8303 METIS |
85.4500 USDT |
74.6500 USDT |
90.0000 USDT |
84.4400 USDT |
| 2023-12-28 |
86.2421 USDT |
62,095.0807 METIS |
92.4300 USDT |
73.5500 USDT |
97.7000 USDT |
84.6100 USDT |
| 2023-12-27 |
87.3633 USDT |
79,815.6637 METIS |
77.8000 USDT |
76.5700 USDT |
96.4500 USDT |
91.5000 USDT |
| 2023-12-26 |
74.5786 USDT |
98,372.3543 METIS |
68.0000 USDT |
65.0900 USDT |
85.7100 USDT |
78.6900 USDT |
| 2023-12-25 |
58.2210 USDT |
91,326.7916 METIS |
46.0300 USDT |
44.3400 USDT |
72.8400 USDT |
62.4800 USDT |
| 2023-12-24 |
41.9814 USDT |
33,014.5085 METIS |
36.0800 USDT |
35.2400 USDT |
49.8000 USDT |
45.7100 USDT |
| 2023-12-23 |
37.7654 USDT |
18,749.4796 METIS |
39.5900 USDT |
35.4100 USDT |
42.4500 USDT |
38.0700 USDT |
| 2023-12-22 |
37.2033 USDT |
46,793.1690 METIS |
32.1700 USDT |
31.0300 USDT |
43.0000 USDT |
39.4400 USDT |
| 2023-12-21 |
29.7919 USDT |
30,025.7478 METIS |
28.0300 USDT |
27.2200 USDT |
33.0000 USDT |
31.5900 USDT |
| 2023-12-20 |
27.0017 USDT |
10,111.9450 METIS |
25.6700 USDT |
25.6500 USDT |
28.2400 USDT |
27.4000 USDT |
| 2023-12-19 |
26.6200 USDT |
23,486.1420 METIS |
27.7200 USDT |
25.0600 USDT |
29.0500 USDT |
25.6900 USDT |
| 2023-12-18 |
27.4523 USDT |
44,032.0581 METIS |
23.9200 USDT |
21.8200 USDT |
32.5000 USDT |
28.0300 USDT |
| 2023-12-17 |
24.5235 USDT |
9,326.0882 METIS |
24.6400 USDT |
24.0000 USDT |
25.0300 USDT |
24.0000 USDT |
| 2023-12-16 |
24.8570 USDT |
13,992.6013 METIS |
25.0400 USDT |
24.1200 USDT |
25.6300 USDT |
24.4500 USDT |
| 2023-12-15 |
26.0450 USDT |
12,706.2572 METIS |
25.0400 USDT |
24.9700 USDT |
27.4400 USDT |
25.6100 USDT |
| 2023-12-14 |
25.1199 USDT |
9,344.5994 METIS |
25.7000 USDT |
24.6600 USDT |
25.8300 USDT |
25.1400 USDT |
| 2023-12-13 |
24.0538 USDT |
14,902.4044 METIS |
24.1600 USDT |
22.7900 USDT |
25.8600 USDT |
25.4300 USDT |
| 2023-12-12 |
24.4071 USDT |
10,730.9013 METIS |
23.4600 USDT |
23.4600 USDT |
25.0000 USDT |
23.9900 USDT |
| 2023-12-11 |
23.7173 USDT |
13,177.4584 METIS |
25.5000 USDT |
22.6900 USDT |
25.6300 USDT |
23.5300 USDT |
| 2023-12-10 |
24.7747 USDT |
4,989.1034 METIS |
24.8400 USDT |
24.2400 USDT |
25.1700 USDT |
24.8400 USDT |
| 2023-12-09 |
25.4705 USDT |
14,599.6689 METIS |
26.5800 USDT |
24.4200 USDT |
26.6600 USDT |
24.8700 USDT |