Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-01 |
32.7978 USDT |
6,878.1687 METIS |
31.8200 USDT |
31.7100 USDT |
34.4400 USDT |
32.3500 USDT |
| 2023-02-28 |
32.8485 USDT |
3,114.8852 METIS |
33.5900 USDT |
31.3000 USDT |
33.7200 USDT |
31.8000 USDT |
| 2023-02-27 |
33.8943 USDT |
2,999.7494 METIS |
34.4100 USDT |
32.5100 USDT |
34.8500 USDT |
33.5800 USDT |
| 2023-02-26 |
34.1462 USDT |
4,995.9663 METIS |
33.4500 USDT |
32.8600 USDT |
35.9200 USDT |
34.4800 USDT |
| 2023-02-25 |
33.8137 USDT |
3,621.3400 METIS |
34.6900 USDT |
32.6900 USDT |
35.4100 USDT |
33.5400 USDT |
| 2023-02-24 |
34.9202 USDT |
4,297.7021 METIS |
36.6300 USDT |
33.2900 USDT |
36.9600 USDT |
34.5600 USDT |
| 2023-02-23 |
36.8683 USDT |
5,283.4361 METIS |
36.8000 USDT |
35.7000 USDT |
38.0000 USDT |
36.7000 USDT |
| 2023-02-22 |
36.0935 USDT |
4,330.3250 METIS |
37.1800 USDT |
34.2700 USDT |
39.2900 USDT |
36.7900 USDT |
| 2023-02-21 |
37.6093 USDT |
10,831.7344 METIS |
40.5000 USDT |
35.6000 USDT |
41.2300 USDT |
37.1000 USDT |
| 2023-02-20 |
41.0763 USDT |
4,588.7901 METIS |
39.9500 USDT |
39.2900 USDT |
42.8700 USDT |
40.4900 USDT |
| 2023-02-19 |
40.6692 USDT |
4,835.7559 METIS |
41.9100 USDT |
39.3800 USDT |
42.4100 USDT |
40.0000 USDT |
| 2023-02-18 |
42.8646 USDT |
5,645.5096 METIS |
42.9200 USDT |
40.5000 USDT |
44.2300 USDT |
41.9500 USDT |
| 2023-02-17 |
40.5784 USDT |
7,639.8820 METIS |
37.6800 USDT |
37.3400 USDT |
44.0000 USDT |
42.9500 USDT |
| 2023-02-16 |
40.1019 USDT |
15,307.6821 METIS |
37.4000 USDT |
36.7500 USDT |
44.0000 USDT |
37.6700 USDT |
| 2023-02-15 |
36.4285 USDT |
8,488.1913 METIS |
34.6600 USDT |
34.0700 USDT |
38.9600 USDT |
37.4300 USDT |
| 2023-02-14 |
33.9437 USDT |
6,465.9613 METIS |
33.6900 USDT |
32.3600 USDT |
36.2100 USDT |
34.6400 USDT |
| 2023-02-13 |
32.9678 USDT |
7,041.2956 METIS |
35.3000 USDT |
30.2000 USDT |
36.3200 USDT |
33.7200 USDT |
| 2023-02-12 |
36.2258 USDT |
7,196.0766 METIS |
36.4000 USDT |
34.9200 USDT |
38.1500 USDT |
35.2800 USDT |
| 2023-02-11 |
34.6877 USDT |
6,265.1112 METIS |
33.4100 USDT |
33.0500 USDT |
36.9700 USDT |
36.3800 USDT |
| 2023-02-10 |
32.9668 USDT |
8,810.3194 METIS |
30.4900 USDT |
30.3200 USDT |
36.8600 USDT |
33.4100 USDT |
| 2023-02-09 |
31.9011 USDT |
6,548.5366 METIS |
34.9200 USDT |
29.3500 USDT |
35.0100 USDT |
30.3500 USDT |
| 2023-02-08 |
34.9626 USDT |
6,813.1479 METIS |
36.7400 USDT |
32.5000 USDT |
37.9200 USDT |
34.9200 USDT |
| 2023-02-07 |
35.4578 USDT |
5,278.1195 METIS |
36.4300 USDT |
34.5100 USDT |
37.9900 USDT |
36.7100 USDT |
| 2023-02-06 |
36.8248 USDT |
2,990.0294 METIS |
37.1800 USDT |
35.8500 USDT |
37.8600 USDT |
36.4200 USDT |
| 2023-02-05 |
38.3516 USDT |
5,944.0375 METIS |
39.4100 USDT |
34.8900 USDT |
41.9800 USDT |
37.0300 USDT |
| 2023-02-04 |
39.7311 USDT |
6,246.3714 METIS |
37.6100 USDT |
36.8700 USDT |
42.0600 USDT |
39.3000 USDT |
| 2023-02-03 |
37.3213 USDT |
7,463.4686 METIS |
36.7800 USDT |
35.3300 USDT |
39.0400 USDT |
37.6200 USDT |
| 2023-02-02 |
37.9955 USDT |
13,294.8910 METIS |
36.3200 USDT |
34.9800 USDT |
41.4000 USDT |
36.7700 USDT |
| 2023-02-01 |
34.1735 USDT |
20,646.3784 METIS |
36.0500 USDT |
30.4800 USDT |
39.0000 USDT |
36.4700 USDT |
| 2023-01-31 |
34.4835 USDT |
7,431.0212 METIS |
33.3200 USDT |
32.6100 USDT |
37.5700 USDT |
36.0500 USDT |
| 2023-01-30 |
33.7232 USDT |
11,992.1910 METIS |
35.3100 USDT |
31.4800 USDT |
35.7500 USDT |
33.3900 USDT |
| 2023-01-29 |
34.8266 USDT |
20,891.3483 METIS |
31.0800 USDT |
30.9000 USDT |
38.2900 USDT |
35.3700 USDT |
| 2023-01-28 |
31.4828 USDT |
6,923.8815 METIS |
31.7200 USDT |
29.6200 USDT |
33.1500 USDT |
31.1200 USDT |
| 2023-01-27 |
30.2669 USDT |
6,108.2741 METIS |
28.4200 USDT |
27.3300 USDT |
34.0000 USDT |
31.7800 USDT |
| 2023-01-26 |
28.6543 USDT |
5,243.0693 METIS |
26.9300 USDT |
26.9100 USDT |
30.0000 USDT |
28.4700 USDT |
| 2023-01-25 |
26.0475 USDT |
4,955.5646 METIS |
24.4700 USDT |
23.8500 USDT |
29.0000 USDT |
26.9500 USDT |
| 2023-01-24 |
25.9796 USDT |
6,176.7422 METIS |
25.2200 USDT |
23.9100 USDT |
27.7100 USDT |
24.4800 USDT |
| 2023-01-23 |
23.3920 USDT |
5,639.8870 METIS |
21.8900 USDT |
21.4000 USDT |
26.8900 USDT |
25.2400 USDT |
| 2023-01-22 |
21.8095 USDT |
3,751.2927 METIS |
22.4400 USDT |
20.8500 USDT |
22.6100 USDT |
21.8900 USDT |
| 2023-01-21 |
22.4230 USDT |
3,727.9574 METIS |
22.2700 USDT |
21.6000 USDT |
23.8900 USDT |
22.4400 USDT |
| 2023-01-20 |
20.9930 USDT |
2,684.9955 METIS |
19.8000 USDT |
19.6700 USDT |
22.5400 USDT |
22.2700 USDT |
| 2023-01-19 |
19.5722 USDT |
2,918.3650 METIS |
19.9900 USDT |
19.1900 USDT |
20.3200 USDT |
19.8100 USDT |
| 2023-01-18 |
20.5053 USDT |
3,733.6316 METIS |
21.6300 USDT |
19.1600 USDT |
21.6600 USDT |
20.0000 USDT |
| 2023-01-17 |
21.5084 USDT |
2,955.6804 METIS |
21.6000 USDT |
20.7800 USDT |
21.9800 USDT |
21.6300 USDT |
| 2023-01-16 |
21.6478 USDT |
3,773.1396 METIS |
21.5100 USDT |
20.6300 USDT |
22.4400 USDT |
21.6300 USDT |
| 2023-01-15 |
21.4072 USDT |
2,977.2895 METIS |
21.6000 USDT |
21.0000 USDT |
22.2600 USDT |
21.5200 USDT |
| 2023-01-14 |
22.0731 USDT |
5,109.9170 METIS |
21.7500 USDT |
20.1800 USDT |
23.0300 USDT |
21.6200 USDT |
| 2023-01-13 |
21.3339 USDT |
2,452.5589 METIS |
21.2800 USDT |
20.8100 USDT |
22.1400 USDT |
21.7600 USDT |
| 2023-01-12 |
20.5887 USDT |
3,777.2719 METIS |
20.3200 USDT |
19.3600 USDT |
21.9000 USDT |
21.3400 USDT |
| 2023-01-11 |
19.6489 USDT |
2,629.3576 METIS |
20.2700 USDT |
18.8400 USDT |
20.4400 USDT |
20.3200 USDT |