Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
25.0849 USDT |
14,009.7775 METIS |
24.4200 USDT |
23.7800 USDT |
26.5400 USDT |
26.0400 USDT |
| 2023-12-07 |
23.2052 USDT |
14,690.8915 METIS |
22.0200 USDT |
22.0000 USDT |
24.2000 USDT |
23.7500 USDT |
| 2023-12-06 |
22.6914 USDT |
11,364.1469 METIS |
23.2400 USDT |
22.0000 USDT |
23.3100 USDT |
22.2300 USDT |
| 2023-12-05 |
23.4727 USDT |
13,726.7089 METIS |
24.5100 USDT |
23.0400 USDT |
24.5200 USDT |
23.8200 USDT |
| 2023-12-04 |
24.7894 USDT |
22,570.4164 METIS |
24.8900 USDT |
23.1900 USDT |
25.9600 USDT |
23.8800 USDT |
| 2023-12-03 |
23.5447 USDT |
21,757.7803 METIS |
22.1400 USDT |
21.9500 USDT |
24.9300 USDT |
24.9300 USDT |
| 2023-12-02 |
21.3011 USDT |
7,065.3077 METIS |
20.6800 USDT |
20.5500 USDT |
22.0000 USDT |
21.7100 USDT |
| 2023-12-01 |
20.7018 USDT |
15,796.0181 METIS |
19.9700 USDT |
19.7200 USDT |
21.4400 USDT |
20.6200 USDT |
| 2023-11-30 |
19.3138 USDT |
15,362.7411 METIS |
18.1000 USDT |
18.0700 USDT |
20.4700 USDT |
20.1400 USDT |
| 2023-11-29 |
18.2167 USDT |
12,619.8175 METIS |
17.8700 USDT |
17.8300 USDT |
18.7500 USDT |
17.9900 USDT |
| 2023-11-28 |
17.6899 USDT |
11,096.2310 METIS |
17.7000 USDT |
17.0000 USDT |
18.4900 USDT |
17.9000 USDT |
| 2023-11-27 |
17.7554 USDT |
9,327.0738 METIS |
18.4500 USDT |
17.1900 USDT |
18.5500 USDT |
17.3200 USDT |
| 2023-11-26 |
18.4582 USDT |
9,544.2571 METIS |
19.0300 USDT |
17.5500 USDT |
19.5100 USDT |
18.1300 USDT |
| 2023-11-25 |
18.9163 USDT |
5,910.9750 METIS |
19.0500 USDT |
18.5600 USDT |
19.2400 USDT |
18.9600 USDT |
| 2023-11-24 |
19.2277 USDT |
8,775.3188 METIS |
18.6500 USDT |
18.6500 USDT |
19.6200 USDT |
19.4400 USDT |
| 2023-11-23 |
18.4926 USDT |
5,290.3016 METIS |
19.1500 USDT |
17.9700 USDT |
19.1500 USDT |
18.6100 USDT |
| 2023-11-22 |
18.0691 USDT |
8,721.1505 METIS |
17.1700 USDT |
17.1600 USDT |
19.0500 USDT |
18.9400 USDT |
| 2023-11-21 |
17.9395 USDT |
9,647.5831 METIS |
18.3100 USDT |
17.3200 USDT |
18.5400 USDT |
17.6800 USDT |
| 2023-11-20 |
18.7712 USDT |
6,857.6643 METIS |
19.6100 USDT |
18.3100 USDT |
19.6100 USDT |
18.3600 USDT |
| 2023-11-19 |
18.1826 USDT |
9,768.9111 METIS |
17.5200 USDT |
17.1500 USDT |
19.5300 USDT |
19.0400 USDT |
| 2023-11-18 |
17.1999 USDT |
9,045.5453 METIS |
17.6500 USDT |
16.8300 USDT |
17.6800 USDT |
17.2200 USDT |
| 2023-11-17 |
17.5561 USDT |
12,895.6256 METIS |
17.8400 USDT |
16.8300 USDT |
18.3600 USDT |
17.3500 USDT |
| 2023-11-16 |
19.1393 USDT |
25,221.9615 METIS |
18.8800 USDT |
17.5100 USDT |
20.2000 USDT |
17.8400 USDT |
| 2023-11-15 |
19.0235 USDT |
23,699.0126 METIS |
19.1600 USDT |
18.6100 USDT |
19.9800 USDT |
18.9400 USDT |
| 2023-11-14 |
19.6971 USDT |
28,764.6063 METIS |
19.3100 USDT |
18.5000 USDT |
20.2900 USDT |
18.9300 USDT |
| 2023-11-13 |
20.3211 USDT |
43,471.0037 METIS |
19.0200 USDT |
18.8500 USDT |
22.1500 USDT |
19.5000 USDT |
| 2023-11-12 |
18.7681 USDT |
13,406.6197 METIS |
18.3700 USDT |
18.1000 USDT |
20.0700 USDT |
19.2700 USDT |
| 2023-11-11 |
18.7926 USDT |
29,064.7019 METIS |
19.5000 USDT |
18.1200 USDT |
19.6600 USDT |
18.7300 USDT |
| 2023-11-10 |
20.0406 USDT |
27,232.3786 METIS |
18.7700 USDT |
18.7700 USDT |
22.3800 USDT |
19.5200 USDT |
| 2023-11-09 |
17.7118 USDT |
29,013.5912 METIS |
17.1700 USDT |
17.1300 USDT |
18.7700 USDT |
18.0600 USDT |
| 2023-11-08 |
16.7107 USDT |
20,903.2922 METIS |
16.7100 USDT |
16.3700 USDT |
17.9200 USDT |
17.0100 USDT |
| 2023-11-07 |
16.3943 USDT |
26,357.1894 METIS |
16.2700 USDT |
15.8500 USDT |
17.6000 USDT |
16.6800 USDT |
| 2023-11-06 |
16.3123 USDT |
26,834.0925 METIS |
16.5100 USDT |
15.7200 USDT |
16.7800 USDT |
16.3900 USDT |
| 2023-11-05 |
16.6762 USDT |
25,420.4953 METIS |
16.8400 USDT |
16.1600 USDT |
17.2100 USDT |
16.3900 USDT |
| 2023-11-04 |
16.3359 USDT |
24,219.6424 METIS |
15.6100 USDT |
15.2800 USDT |
17.6400 USDT |
16.9700 USDT |
| 2023-11-03 |
15.4341 USDT |
13,923.3384 METIS |
14.8000 USDT |
14.2700 USDT |
16.0000 USDT |
15.6900 USDT |
| 2023-11-02 |
14.3244 USDT |
26,094.3582 METIS |
13.8500 USDT |
13.8000 USDT |
15.7000 USDT |
14.8200 USDT |
| 2023-11-01 |
13.2357 USDT |
20,046.2860 METIS |
13.2300 USDT |
12.7700 USDT |
13.7200 USDT |
13.7200 USDT |
| 2023-10-31 |
13.0183 USDT |
12,842.9445 METIS |
13.1000 USDT |
12.8400 USDT |
13.2300 USDT |
13.1300 USDT |
| 2023-10-30 |
13.2902 USDT |
22,300.4780 METIS |
13.2000 USDT |
12.9800 USDT |
13.6600 USDT |
13.1300 USDT |
| 2023-10-29 |
12.9680 USDT |
27,448.6970 METIS |
12.8100 USDT |
12.6300 USDT |
14.2300 USDT |
13.2600 USDT |
| 2023-10-28 |
13.0599 USDT |
20,517.3986 METIS |
12.8900 USDT |
12.8200 USDT |
13.4300 USDT |
13.0000 USDT |
| 2023-10-27 |
13.3326 USDT |
23,426.5783 METIS |
13.4300 USDT |
12.7100 USDT |
13.6800 USDT |
13.1400 USDT |
| 2023-10-26 |
13.8542 USDT |
23,246.9728 METIS |
14.0400 USDT |
13.1400 USDT |
14.7500 USDT |
13.5000 USDT |
| 2023-10-25 |
14.2554 USDT |
25,626.5273 METIS |
13.8200 USDT |
13.7800 USDT |
14.7700 USDT |
14.0400 USDT |
| 2023-10-24 |
14.1668 USDT |
20,714.7853 METIS |
13.5300 USDT |
13.4800 USDT |
14.6800 USDT |
13.9100 USDT |
| 2023-10-23 |
13.0825 USDT |
10,773.3169 METIS |
12.7600 USDT |
12.6200 USDT |
13.7500 USDT |
13.5000 USDT |
| 2023-10-22 |
12.6149 USDT |
12,602.1359 METIS |
12.6700 USDT |
12.4600 USDT |
12.8500 USDT |
12.5700 USDT |
| 2023-10-21 |
12.6509 USDT |
19,065.0470 METIS |
12.1000 USDT |
11.9900 USDT |
13.1300 USDT |
12.7400 USDT |
| 2023-10-20 |
11.6618 USDT |
25,566.7514 METIS |
11.4600 USDT |
11.4200 USDT |
12.2600 USDT |
12.2100 USDT |