Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
14.9293 USDT |
32,012.0571 METIS |
14.8400 USDT |
14.5000 USDT |
15.3000 USDT |
14.9600 USDT |
| 2025-04-03 |
14.5707 USDT |
42,200.6446 METIS |
14.4500 USDT |
13.9500 USDT |
15.1600 USDT |
14.8000 USDT |
| 2025-04-02 |
15.2472 USDT |
54,355.6057 METIS |
15.8000 USDT |
14.1300 USDT |
15.8500 USDT |
14.4500 USDT |
| 2025-04-01 |
15.8977 USDT |
50,539.4879 METIS |
15.3200 USDT |
15.3200 USDT |
16.2900 USDT |
15.8100 USDT |
| 2025-03-31 |
15.2955 USDT |
68,047.9021 METIS |
15.3300 USDT |
14.7600 USDT |
15.7600 USDT |
15.3400 USDT |
| 2025-03-30 |
15.4516 USDT |
31,648.8131 METIS |
15.0800 USDT |
14.9800 USDT |
15.8600 USDT |
15.3000 USDT |
| 2025-03-29 |
15.4629 USDT |
48,320.8855 METIS |
16.2600 USDT |
14.9300 USDT |
16.3500 USDT |
15.0800 USDT |
| 2025-03-28 |
16.8840 USDT |
77,929.3499 METIS |
18.4200 USDT |
15.7700 USDT |
18.4500 USDT |
16.2600 USDT |
| 2025-03-27 |
18.5715 USDT |
41,339.9029 METIS |
18.4300 USDT |
18.1700 USDT |
19.0400 USDT |
18.4800 USDT |
| 2025-03-26 |
18.8043 USDT |
82,916.5985 METIS |
18.6000 USDT |
18.2200 USDT |
19.5500 USDT |
18.4400 USDT |
| 2025-03-25 |
18.4042 USDT |
61,005.2379 METIS |
18.5300 USDT |
18.0500 USDT |
18.7400 USDT |
18.6100 USDT |
| 2025-03-24 |
18.5896 USDT |
62,913.7030 METIS |
18.4500 USDT |
18.1900 USDT |
18.9800 USDT |
18.5300 USDT |
| 2025-03-23 |
18.1107 USDT |
39,720.2185 METIS |
17.9400 USDT |
17.7800 USDT |
18.4700 USDT |
18.4500 USDT |
| 2025-03-22 |
17.9678 USDT |
43,074.5026 METIS |
17.6400 USDT |
17.5600 USDT |
18.3600 USDT |
17.9400 USDT |
| 2025-03-21 |
17.7030 USDT |
49,932.4757 METIS |
17.8400 USDT |
17.4800 USDT |
17.9900 USDT |
17.6300 USDT |
| 2025-03-20 |
17.7064 USDT |
36,207.1093 METIS |
18.1600 USDT |
17.3800 USDT |
18.2700 USDT |
17.8400 USDT |
| 2025-03-19 |
17.8035 USDT |
42,139.1503 METIS |
17.3000 USDT |
17.1500 USDT |
18.3000 USDT |
18.2000 USDT |
| 2025-03-18 |
17.2745 USDT |
221,713.4865 METIS |
17.6000 USDT |
16.7600 USDT |
17.6200 USDT |
17.3600 USDT |
| 2025-03-17 |
17.3670 USDT |
21,818.9333 METIS |
16.8200 USDT |
16.7400 USDT |
17.9500 USDT |
17.6400 USDT |
| 2025-03-16 |
17.9905 USDT |
56,847.2693 METIS |
17.4400 USDT |
16.6300 USDT |
18.9100 USDT |
16.8100 USDT |
| 2025-03-15 |
17.1061 USDT |
8,146.1267 METIS |
16.7400 USDT |
16.6200 USDT |
17.6300 USDT |
17.4700 USDT |
| 2025-03-14 |
16.6099 USDT |
20,163.6196 METIS |
16.2600 USDT |
16.2200 USDT |
17.0400 USDT |
16.7300 USDT |
| 2025-03-13 |
16.3431 USDT |
24,844.1245 METIS |
16.7800 USDT |
15.8200 USDT |
16.8000 USDT |
16.3300 USDT |
| 2025-03-12 |
16.6343 USDT |
37,026.9330 METIS |
16.4200 USDT |
15.8500 USDT |
17.1500 USDT |
16.7700 USDT |
| 2025-03-11 |
15.6881 USDT |
45,619.3147 METIS |
15.4200 USDT |
14.3000 USDT |
16.6700 USDT |
16.3800 USDT |
| 2025-03-10 |
16.6079 USDT |
50,891.3589 METIS |
17.1300 USDT |
14.8400 USDT |
18.1800 USDT |
15.4300 USDT |
| 2025-03-09 |
17.7994 USDT |
23,587.9918 METIS |
19.2800 USDT |
16.8900 USDT |
19.2800 USDT |
17.1100 USDT |
| 2025-03-08 |
19.2071 USDT |
13,431.9014 METIS |
19.3900 USDT |
18.8700 USDT |
19.5400 USDT |
19.2300 USDT |
| 2025-03-07 |
19.8383 USDT |
30,320.5196 METIS |
20.1000 USDT |
18.9400 USDT |
20.3600 USDT |
19.4600 USDT |
| 2025-03-06 |
20.4858 USDT |
19,190.2368 METIS |
20.4500 USDT |
19.9300 USDT |
20.9800 USDT |
20.1300 USDT |
| 2025-03-05 |
20.0515 USDT |
17,119.6573 METIS |
20.1200 USDT |
19.4500 USDT |
20.5800 USDT |
20.4600 USDT |
| 2025-03-04 |
19.3843 USDT |
53,912.8151 METIS |
20.7100 USDT |
17.8800 USDT |
20.9200 USDT |
20.1400 USDT |
| 2025-03-03 |
22.4540 USDT |
46,226.1329 METIS |
24.7000 USDT |
20.1500 USDT |
24.7500 USDT |
20.8300 USDT |
| 2025-03-02 |
23.0656 USDT |
50,405.3401 METIS |
22.2500 USDT |
21.7700 USDT |
24.9900 USDT |
24.6400 USDT |
| 2025-03-01 |
22.3299 USDT |
24,208.3548 METIS |
22.6600 USDT |
21.8100 USDT |
23.0600 USDT |
22.2700 USDT |
| 2025-02-28 |
21.9898 USDT |
44,076.5282 METIS |
23.3500 USDT |
20.9500 USDT |
23.5000 USDT |
22.7500 USDT |
| 2025-02-27 |
23.6755 USDT |
35,704.6326 METIS |
23.8900 USDT |
22.6500 USDT |
24.5800 USDT |
23.3200 USDT |
| 2025-02-26 |
24.5227 USDT |
47,842.2374 METIS |
25.8000 USDT |
22.5800 USDT |
25.9600 USDT |
23.7900 USDT |
| 2025-02-25 |
25.5834 USDT |
134,547.0876 METIS |
26.3600 USDT |
24.1200 USDT |
27.1700 USDT |
25.8000 USDT |
| 2025-02-24 |
26.0161 USDT |
161,972.6213 METIS |
26.0000 USDT |
23.3900 USDT |
28.8800 USDT |
26.3700 USDT |
| 2025-02-23 |
26.1105 USDT |
18,237.8158 METIS |
25.9900 USDT |
25.6100 USDT |
26.8500 USDT |
25.9500 USDT |
| 2025-02-22 |
25.9225 USDT |
19,794.2230 METIS |
25.4700 USDT |
25.2300 USDT |
26.3800 USDT |
25.9900 USDT |
| 2025-02-21 |
26.5404 USDT |
36,089.3303 METIS |
26.1700 USDT |
24.9000 USDT |
27.9300 USDT |
25.4700 USDT |
| 2025-02-20 |
25.2029 USDT |
37,058.8621 METIS |
23.3800 USDT |
23.3400 USDT |
26.7500 USDT |
26.1200 USDT |
| 2025-02-19 |
23.0609 USDT |
11,513.3411 METIS |
22.5400 USDT |
22.2500 USDT |
23.5100 USDT |
23.3300 USDT |
| 2025-02-18 |
22.6783 USDT |
23,681.6685 METIS |
23.6800 USDT |
21.4400 USDT |
23.7500 USDT |
22.5500 USDT |
| 2025-02-17 |
23.2691 USDT |
24,770.9495 METIS |
22.6900 USDT |
22.3600 USDT |
24.2000 USDT |
23.6800 USDT |
| 2025-02-16 |
22.9715 USDT |
9,851.4503 METIS |
22.7900 USDT |
22.4300 USDT |
23.5300 USDT |
22.5800 USDT |
| 2025-02-15 |
23.1336 USDT |
11,540.2559 METIS |
23.5000 USDT |
22.4300 USDT |
23.9000 USDT |
22.8100 USDT |
| 2025-02-14 |
23.4442 USDT |
23,512.9360 METIS |
23.2400 USDT |
22.6800 USDT |
24.1200 USDT |
23.5200 USDT |