Identifier on OKEx: METIS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-18 |
52.4802 USDC |
223.1775 METIS |
53.8800 USDC |
48.5000 USDC |
55.1200 USDC |
49.1600 USDC |
| 2024-12-17 |
55.3277 USDC |
551.1832 METIS |
57.0000 USDC |
53.7400 USDC |
57.5200 USDC |
54.0500 USDC |
| 2024-12-16 |
55.8529 USDC |
183.0738 METIS |
57.0000 USDC |
54.3800 USDC |
59.0000 USDC |
57.2900 USDC |
| 2024-12-15 |
53.5344 USDC |
178.0747 METIS |
52.8800 USDC |
52.0000 USDC |
56.0000 USDC |
56.0000 USDC |
| 2024-12-14 |
53.7178 USDC |
86.4488 METIS |
56.2200 USDC |
52.1100 USDC |
56.2200 USDC |
53.0500 USDC |
| 2024-12-13 |
56.3505 USDC |
57.5399 METIS |
56.0000 USDC |
55.6200 USDC |
57.2900 USDC |
55.7500 USDC |
| 2024-12-12 |
57.7951 USDC |
749.0539 METIS |
56.0000 USDC |
56.0000 USDC |
58.2100 USDC |
56.6700 USDC |
| 2024-12-11 |
51.9109 USDC |
170.2112 METIS |
50.0600 USDC |
50.0600 USDC |
56.0000 USDC |
55.6700 USDC |
| 2024-12-10 |
50.7845 USDC |
874.7597 METIS |
53.0000 USDC |
46.9500 USDC |
54.0000 USDC |
51.1500 USDC |
| 2024-12-09 |
50.1831 USDC |
1,210.6519 METIS |
65.0000 USDC |
44.1700 USDC |
65.0000 USDC |
52.5600 USDC |
| 2024-12-08 |
65.3741 USDC |
545.5984 METIS |
66.0200 USDC |
64.0000 USDC |
66.1600 USDC |
66.1100 USDC |
| 2024-12-07 |
67.0527 USDC |
271.7892 METIS |
67.7800 USDC |
66.0000 USDC |
67.8500 USDC |
66.4600 USDC |
| 2024-12-06 |
67.0403 USDC |
503.5053 METIS |
65.0000 USDC |
64.0000 USDC |
69.2500 USDC |
68.1900 USDC |
| 2024-12-05 |
64.8809 USDC |
346.3228 METIS |
66.3500 USDC |
62.2200 USDC |
67.2900 USDC |
64.0000 USDC |
| 2024-12-04 |
67.3748 USDC |
811.9800 METIS |
66.7900 USDC |
65.3200 USDC |
69.3800 USDC |
66.3800 USDC |
| 2024-12-03 |
63.3572 USDC |
650.1427 METIS |
62.0000 USDC |
58.6200 USDC |
66.1300 USDC |
65.7800 USDC |
| 2024-12-02 |
59.0349 USDC |
353.0386 METIS |
61.2900 USDC |
56.2800 USDC |
62.0000 USDC |
61.9300 USDC |
| 2024-12-01 |
61.6222 USDC |
368.4367 METIS |
62.6600 USDC |
60.3500 USDC |
63.0000 USDC |
61.4100 USDC |
| 2024-11-30 |
61.4118 USDC |
563.8003 METIS |
56.6600 USDC |
56.6600 USDC |
63.2000 USDC |
63.2000 USDC |
| 2024-11-29 |
57.1770 USDC |
225.3690 METIS |
58.0000 USDC |
56.7300 USDC |
58.0200 USDC |
57.2600 USDC |
| 2024-11-28 |
58.9622 USDC |
734.4455 METIS |
60.9000 USDC |
56.6700 USDC |
61.8400 USDC |
59.0000 USDC |
| 2024-11-27 |
57.3393 USDC |
1,438.5970 METIS |
52.8800 USDC |
52.8800 USDC |
61.1400 USDC |
61.1400 USDC |
| 2024-11-26 |
53.6176 USDC |
2,107.2196 METIS |
57.0000 USDC |
49.4600 USDC |
60.1900 USDC |
52.1200 USDC |
| 2024-11-25 |
57.1578 USDC |
637.0765 METIS |
57.0000 USDC |
54.6900 USDC |
61.0000 USDC |
58.0700 USDC |
| 2024-11-24 |
56.6971 USDC |
378.8996 METIS |
59.0000 USDC |
52.0000 USDC |
60.2800 USDC |
57.7500 USDC |
| 2024-11-23 |
55.9839 USDC |
796.3270 METIS |
50.3800 USDC |
49.9400 USDC |
60.0000 USDC |
58.3300 USDC |
| 2024-11-22 |
48.5096 USDC |
632.2046 METIS |
48.6300 USDC |
47.3200 USDC |
50.1800 USDC |
50.0000 USDC |
| 2024-11-21 |
46.9689 USDC |
3,273.2567 METIS |
42.6800 USDC |
41.2000 USDC |
53.4400 USDC |
48.7800 USDC |
| 2024-11-20 |
42.7383 USDC |
990.6738 METIS |
44.0000 USDC |
41.4000 USDC |
45.1300 USDC |
42.2800 USDC |
| 2024-11-19 |
45.2532 USDC |
840.6313 METIS |
46.9400 USDC |
43.3800 USDC |
48.1900 USDC |
44.5000 USDC |
| 2024-11-18 |
45.3320 USDC |
1,458.9196 METIS |
44.5000 USDC |
44.2000 USDC |
47.0000 USDC |
46.9400 USDC |
| 2024-11-17 |
46.1691 USDC |
539.8659 METIS |
47.7500 USDC |
43.6100 USDC |
48.6300 USDC |
44.2600 USDC |
| 2024-11-16 |
44.7024 USDC |
183.2760 METIS |
42.9400 USDC |
42.9400 USDC |
47.7000 USDC |
47.7000 USDC |
| 2024-11-15 |
41.8946 USDC |
381.9335 METIS |
42.6300 USDC |
40.7600 USDC |
43.3800 USDC |
43.3500 USDC |
| 2024-11-14 |
44.1901 USDC |
244.0417 METIS |
45.5700 USDC |
42.0000 USDC |
46.6100 USDC |
42.5100 USDC |
| 2024-11-13 |
47.2585 USDC |
1,184.5550 METIS |
49.9400 USDC |
44.6900 USDC |
49.9400 USDC |
46.1700 USDC |
| 2024-11-12 |
51.9454 USDC |
513.4526 METIS |
52.1300 USDC |
48.4700 USDC |
55.1900 USDC |
50.6100 USDC |
| 2024-11-11 |
52.2817 USDC |
538.6708 METIS |
50.9100 USDC |
49.9400 USDC |
53.0000 USDC |
52.5600 USDC |
| 2024-11-10 |
50.9348 USDC |
806.4725 METIS |
49.5000 USDC |
48.1900 USDC |
53.0000 USDC |
50.9100 USDC |
| 2024-11-09 |
47.4964 USDC |
604.5607 METIS |
46.5600 USDC |
45.0000 USDC |
50.3800 USDC |
49.9400 USDC |
| 2024-11-08 |
46.3081 USDC |
546.1276 METIS |
45.5000 USDC |
44.7800 USDC |
48.0000 USDC |
46.4400 USDC |
| 2024-11-07 |
44.6981 USDC |
160.0055 METIS |
44.5000 USDC |
43.9000 USDC |
46.5000 USDC |
45.0000 USDC |
| 2024-11-06 |
42.2065 USDC |
634.4884 METIS |
37.1900 USDC |
37.1900 USDC |
44.3300 USDC |
44.3300 USDC |
| 2024-11-05 |
36.2017 USDC |
186.9685 METIS |
36.0000 USDC |
35.6000 USDC |
37.7700 USDC |
37.1900 USDC |
| 2024-11-04 |
36.2654 USDC |
226.2778 METIS |
36.6600 USDC |
34.8000 USDC |
37.4700 USDC |
35.2500 USDC |
| 2024-11-03 |
37.0071 USDC |
142.1269 METIS |
38.8000 USDC |
35.5800 USDC |
38.8000 USDC |
36.9000 USDC |
| 2024-11-02 |
40.2124 USDC |
78.3028 METIS |
40.9000 USDC |
38.0100 USDC |
41.0000 USDC |
38.4700 USDC |
| 2024-11-01 |
41.5281 USDC |
62.7462 METIS |
41.0100 USDC |
39.7400 USDC |
42.1000 USDC |
40.5000 USDC |
| 2024-10-31 |
42.1894 USDC |
314.7570 METIS |
44.5000 USDC |
41.0000 USDC |
44.7300 USDC |
41.2600 USDC |
| 2024-10-30 |
44.8097 USDC |
302.5237 METIS |
45.0000 USDC |
44.3200 USDC |
46.5000 USDC |
44.9900 USDC |