Identifier on OKEx: METIS-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-21 |
48.2829 USDC |
10.0836 METIS |
49.6800 USDC |
47.0200 USDC |
50.0000 USDC |
49.8700 USDC |
| 2024-07-20 |
50.5553 USDC |
55.0218 METIS |
50.0000 USDC |
49.3200 USDC |
50.8500 USDC |
49.6500 USDC |
| 2024-07-19 |
46.6758 USDC |
194.9063 METIS |
46.0000 USDC |
45.2700 USDC |
49.5000 USDC |
49.2400 USDC |
| 2024-07-18 |
46.5573 USDC |
122.9160 METIS |
46.5000 USDC |
45.5000 USDC |
47.0000 USDC |
46.5000 USDC |
| 2024-07-17 |
47.2926 USDC |
172.3024 METIS |
47.5000 USDC |
45.8100 USDC |
48.0500 USDC |
45.8100 USDC |
| 2024-07-16 |
46.3342 USDC |
203.2648 METIS |
46.2600 USDC |
44.0000 USDC |
47.6700 USDC |
47.0000 USDC |
| 2024-07-15 |
44.1303 USDC |
46.7402 METIS |
41.5000 USDC |
41.4300 USDC |
46.0000 USDC |
46.0000 USDC |
| 2024-07-14 |
40.4876 USDC |
1.5918 METIS |
40.0000 USDC |
40.0000 USDC |
41.0000 USDC |
41.0000 USDC |
| 2024-07-13 |
40.2876 USDC |
1.3042 METIS |
40.0300 USDC |
39.9700 USDC |
40.5000 USDC |
40.5000 USDC |
| 2024-07-12 |
39.9476 USDC |
0.0943 METIS |
40.5000 USDC |
39.2000 USDC |
40.5000 USDC |
39.9500 USDC |
| 2024-07-11 |
40.5950 USDC |
9.2643 METIS |
40.5000 USDC |
40.0000 USDC |
42.0000 USDC |
40.0000 USDC |
| 2024-07-10 |
40.8360 USDC |
29.3823 METIS |
39.6000 USDC |
39.4400 USDC |
41.4700 USDC |
40.5000 USDC |
| 2024-07-09 |
39.2934 USDC |
16.8646 METIS |
39.2100 USDC |
39.2000 USDC |
41.0000 USDC |
40.0000 USDC |
| 2024-07-08 |
38.3430 USDC |
43.6768 METIS |
37.2000 USDC |
36.4000 USDC |
40.0000 USDC |
39.2300 USDC |
| 2024-07-07 |
39.0063 USDC |
243.2116 METIS |
39.2000 USDC |
37.5700 USDC |
39.3200 USDC |
37.5700 USDC |
| 2024-07-06 |
38.4736 USDC |
72.5578 METIS |
36.4000 USDC |
36.0000 USDC |
39.6100 USDC |
39.6000 USDC |
| 2024-07-05 |
36.4452 USDC |
65.1440 METIS |
37.2200 USDC |
33.6100 USDC |
37.4000 USDC |
35.8600 USDC |
| 2024-07-04 |
41.6775 USDC |
333.6325 METIS |
45.0000 USDC |
39.0700 USDC |
45.0000 USDC |
39.1000 USDC |
| 2024-07-03 |
46.1509 USDC |
105.5195 METIS |
48.6000 USDC |
45.2200 USDC |
48.6000 USDC |
45.5200 USDC |
| 2024-07-02 |
48.2170 USDC |
1.3018 METIS |
47.5000 USDC |
47.5000 USDC |
48.5000 USDC |
48.5000 USDC |
| 2024-07-01 |
49.0726 USDC |
0.6979 METIS |
48.5000 USDC |
48.0000 USDC |
49.2700 USDC |
48.0000 USDC |
| 2024-06-30 |
46.7428 USDC |
23.7434 METIS |
46.0900 USDC |
46.0900 USDC |
48.0000 USDC |
48.0000 USDC |
| 2024-06-29 |
46.5061 USDC |
4.2361 METIS |
47.5300 USDC |
46.2600 USDC |
47.5300 USDC |
46.2600 USDC |
| 2024-06-28 |
49.1619 USDC |
11.1372 METIS |
48.8800 USDC |
47.3200 USDC |
49.6100 USDC |
47.3200 USDC |
| 2024-06-27 |
48.9805 USDC |
22.2112 METIS |
48.2100 USDC |
47.4400 USDC |
49.6700 USDC |
49.0200 USDC |
| 2024-06-26 |
48.8948 USDC |
94.5574 METIS |
49.7100 USDC |
47.7800 USDC |
50.0000 USDC |
48.4000 USDC |
| 2024-06-25 |
50.5732 USDC |
102.7898 METIS |
47.7500 USDC |
47.7400 USDC |
51.4400 USDC |
49.3800 USDC |
| 2024-06-24 |
45.8523 USDC |
141.8570 METIS |
47.3700 USDC |
44.9700 USDC |
47.3700 USDC |
47.2700 USDC |
| 2024-06-23 |
48.5312 USDC |
9.0668 METIS |
49.1000 USDC |
47.6500 USDC |
49.6100 USDC |
47.6500 USDC |
| 2024-06-22 |
49.4511 USDC |
44.8065 METIS |
50.0200 USDC |
48.6500 USDC |
50.0200 USDC |
48.9400 USDC |
| 2024-06-21 |
50.4924 USDC |
18.0703 METIS |
50.1000 USDC |
49.8000 USDC |
51.5900 USDC |
50.1200 USDC |
| 2024-06-20 |
52.5908 USDC |
12.0640 METIS |
53.1200 USDC |
50.5700 USDC |
54.0000 USDC |
50.5700 USDC |
| 2024-06-19 |
53.5951 USDC |
34.5065 METIS |
54.0000 USDC |
52.0000 USDC |
55.5600 USDC |
53.0400 USDC |
| 2024-06-18 |
52.6739 USDC |
35.2197 METIS |
56.0000 USDC |
50.4000 USDC |
56.0000 USDC |
53.1900 USDC |
| 2024-06-17 |
57.9101 USDC |
178.4074 METIS |
60.0000 USDC |
55.5500 USDC |
60.2000 USDC |
57.1900 USDC |
| 2024-06-16 |
60.6397 USDC |
1.0318 METIS |
60.2400 USDC |
60.0100 USDC |
61.1900 USDC |
60.4800 USDC |
| 2024-06-15 |
59.4783 USDC |
20.3458 METIS |
58.9800 USDC |
58.6000 USDC |
61.0000 USDC |
60.0000 USDC |
| 2024-06-14 |
58.5595 USDC |
41.1602 METIS |
60.3700 USDC |
57.0000 USDC |
61.0000 USDC |
58.1700 USDC |
| 2024-06-13 |
60.7864 USDC |
82.3051 METIS |
61.0000 USDC |
59.0600 USDC |
61.5500 USDC |
60.0000 USDC |
| 2024-06-12 |
60.9546 USDC |
60.1645 METIS |
59.4200 USDC |
59.4200 USDC |
62.3100 USDC |
59.6900 USDC |
| 2024-06-11 |
60.2823 USDC |
100.3345 METIS |
63.0000 USDC |
58.4700 USDC |
63.0000 USDC |
59.4600 USDC |
| 2024-06-10 |
66.1158 USDC |
6.8582 METIS |
66.6200 USDC |
64.0000 USDC |
66.6200 USDC |
64.0000 USDC |
| 2024-06-09 |
66.9402 USDC |
9.9331 METIS |
66.8400 USDC |
66.6400 USDC |
67.1900 USDC |
66.6400 USDC |
| 2024-06-08 |
68.6203 USDC |
145.8953 METIS |
69.4900 USDC |
66.4500 USDC |
69.7600 USDC |
66.4500 USDC |
| 2024-06-07 |
70.7658 USDC |
199.4681 METIS |
75.5300 USDC |
64.0200 USDC |
76.2600 USDC |
69.1300 USDC |
| 2024-06-06 |
77.5774 USDC |
98.0294 METIS |
79.3100 USDC |
75.2900 USDC |
79.6600 USDC |
76.0200 USDC |
| 2024-06-05 |
78.1070 USDC |
192.1850 METIS |
76.5900 USDC |
76.5900 USDC |
79.7900 USDC |
78.7600 USDC |
| 2024-06-04 |
74.6457 USDC |
322.6705 METIS |
75.0100 USDC |
72.4400 USDC |
76.5900 USDC |
76.0600 USDC |
| 2024-06-03 |
77.3832 USDC |
81.5470 METIS |
76.5900 USDC |
75.5300 USDC |
78.2100 USDC |
75.5700 USDC |
| 2024-06-02 |
76.5571 USDC |
51.2949 METIS |
78.2100 USDC |
75.5300 USDC |
78.2100 USDC |
76.4900 USDC |