Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
23.5402 USDT |
13,765.1665 METIS |
23.6800 USDT |
23.0000 USDT |
23.8400 USDT |
23.3600 USDT |
| 2022-10-01 |
24.0336 USDT |
11,524.5238 METIS |
24.1100 USDT |
23.5300 USDT |
24.4200 USDT |
23.7100 USDT |
| 2022-09-30 |
24.7266 USDT |
10,767.8766 METIS |
24.8200 USDT |
23.8000 USDT |
25.4900 USDT |
24.1300 USDT |
| 2022-09-29 |
24.2856 USDT |
15,947.3142 METIS |
23.9900 USDT |
23.3200 USDT |
25.0900 USDT |
24.8100 USDT |
| 2022-09-28 |
23.5130 USDT |
12,020.5954 METIS |
23.7800 USDT |
22.6200 USDT |
24.3800 USDT |
24.0100 USDT |
| 2022-09-27 |
24.5864 USDT |
11,369.2134 METIS |
24.4400 USDT |
23.5100 USDT |
25.4900 USDT |
23.7900 USDT |
| 2022-09-26 |
23.9610 USDT |
11,320.3796 METIS |
23.8200 USDT |
23.0900 USDT |
24.9300 USDT |
24.4300 USDT |
| 2022-09-25 |
24.4626 USDT |
9,701.0514 METIS |
24.6800 USDT |
23.5700 USDT |
25.1000 USDT |
23.8200 USDT |
| 2022-09-24 |
24.6202 USDT |
9,536.5326 METIS |
24.4400 USDT |
23.9700 USDT |
25.3400 USDT |
24.6800 USDT |
| 2022-09-23 |
24.4224 USDT |
11,157.0221 METIS |
24.1600 USDT |
23.3900 USDT |
25.3200 USDT |
24.4700 USDT |
| 2022-09-22 |
23.6822 USDT |
11,056.0680 METIS |
22.8900 USDT |
22.7200 USDT |
24.3800 USDT |
24.2100 USDT |
| 2022-09-21 |
23.4025 USDT |
9,050.9275 METIS |
23.4700 USDT |
22.6100 USDT |
23.9800 USDT |
22.9100 USDT |
| 2022-09-20 |
23.7627 USDT |
6,394.0596 METIS |
23.9000 USDT |
23.3100 USDT |
24.2500 USDT |
23.5100 USDT |
| 2022-09-19 |
23.2540 USDT |
7,910.9475 METIS |
23.0500 USDT |
22.4100 USDT |
24.1900 USDT |
23.9300 USDT |
| 2022-09-18 |
24.6182 USDT |
6,103.3504 METIS |
25.1200 USDT |
23.0000 USDT |
25.4200 USDT |
23.0600 USDT |
| 2022-09-17 |
24.8163 USDT |
7,617.2584 METIS |
24.6800 USDT |
24.2300 USDT |
25.4900 USDT |
25.1300 USDT |
| 2022-09-16 |
25.0640 USDT |
7,331.6017 METIS |
25.7000 USDT |
24.2100 USDT |
25.9600 USDT |
24.6900 USDT |
| 2022-09-15 |
26.6732 USDT |
8,979.8148 METIS |
27.4300 USDT |
25.3500 USDT |
28.6100 USDT |
25.7400 USDT |
| 2022-09-14 |
27.4478 USDT |
7,266.4354 METIS |
27.7600 USDT |
26.5100 USDT |
28.3500 USDT |
27.4800 USDT |
| 2022-09-13 |
28.8390 USDT |
9,889.0058 METIS |
29.7800 USDT |
27.2800 USDT |
30.3700 USDT |
27.7600 USDT |
| 2022-09-12 |
30.9419 USDT |
7,743.7233 METIS |
32.0200 USDT |
29.2100 USDT |
32.1900 USDT |
29.8500 USDT |
| 2022-09-11 |
31.6122 USDT |
7,513.5624 METIS |
32.3800 USDT |
30.9700 USDT |
32.6200 USDT |
32.0100 USDT |
| 2022-09-10 |
31.8258 USDT |
6,779.4781 METIS |
31.9900 USDT |
30.7400 USDT |
32.7900 USDT |
32.3300 USDT |
| 2022-09-09 |
31.1953 USDT |
8,879.1513 METIS |
29.1200 USDT |
28.7500 USDT |
32.7200 USDT |
32.0000 USDT |
| 2022-09-08 |
28.9856 USDT |
7,284.7215 METIS |
29.1400 USDT |
28.1200 USDT |
30.5300 USDT |
29.0600 USDT |
| 2022-09-07 |
28.3077 USDT |
8,304.0450 METIS |
28.8900 USDT |
27.1200 USDT |
29.7200 USDT |
29.1700 USDT |
| 2022-09-06 |
30.2018 USDT |
11,099.8768 METIS |
30.3700 USDT |
28.1300 USDT |
31.7400 USDT |
28.8400 USDT |
| 2022-09-05 |
30.0679 USDT |
8,362.5053 METIS |
30.1200 USDT |
29.5400 USDT |
30.7100 USDT |
30.3200 USDT |
| 2022-09-04 |
30.3055 USDT |
10,098.2874 METIS |
30.8900 USDT |
29.8000 USDT |
30.9500 USDT |
30.1400 USDT |
| 2022-09-03 |
30.9446 USDT |
6,713.5763 METIS |
31.5600 USDT |
30.2800 USDT |
31.6600 USDT |
30.8700 USDT |
| 2022-09-02 |
31.3173 USDT |
6,567.2127 METIS |
30.6800 USDT |
30.1000 USDT |
32.9200 USDT |
31.6000 USDT |
| 2022-09-01 |
30.3406 USDT |
5,324.6445 METIS |
31.1500 USDT |
29.2800 USDT |
31.6100 USDT |
30.6600 USDT |
| 2022-08-31 |
31.6763 USDT |
3,703.5794 METIS |
31.0100 USDT |
30.7700 USDT |
32.5500 USDT |
31.1300 USDT |
| 2022-08-30 |
31.8807 USDT |
4,349.0340 METIS |
32.3900 USDT |
30.0000 USDT |
33.1700 USDT |
31.0000 USDT |
| 2022-08-29 |
31.4721 USDT |
6,871.1232 METIS |
29.2400 USDT |
28.5600 USDT |
34.0000 USDT |
32.3800 USDT |
| 2022-08-28 |
30.4043 USDT |
2,422.9907 METIS |
30.0400 USDT |
28.7000 USDT |
31.3400 USDT |
29.2500 USDT |
| 2022-08-27 |
30.8555 USDT |
3,902.9924 METIS |
30.9600 USDT |
29.1100 USDT |
32.6000 USDT |
30.0400 USDT |
| 2022-08-26 |
33.7120 USDT |
5,065.3388 METIS |
35.0900 USDT |
30.9500 USDT |
36.8900 USDT |
30.9900 USDT |
| 2022-08-25 |
36.3266 USDT |
2,731.1238 METIS |
35.7400 USDT |
34.8400 USDT |
38.0000 USDT |
35.1400 USDT |
| 2022-08-24 |
34.9119 USDT |
4,307.0020 METIS |
34.6600 USDT |
33.7600 USDT |
36.3300 USDT |
35.6400 USDT |
| 2022-08-23 |
33.5748 USDT |
5,343.8051 METIS |
32.4600 USDT |
31.2400 USDT |
35.5100 USDT |
34.6900 USDT |
| 2022-08-22 |
32.5421 USDT |
3,610.8034 METIS |
34.8100 USDT |
30.9800 USDT |
35.6000 USDT |
32.4600 USDT |
| 2022-08-21 |
33.2612 USDT |
2,107.1138 METIS |
32.1600 USDT |
31.0400 USDT |
35.0000 USDT |
34.8600 USDT |
| 2022-08-20 |
33.4526 USDT |
3,638.0492 METIS |
32.5900 USDT |
31.1800 USDT |
34.4600 USDT |
32.2200 USDT |
| 2022-08-19 |
34.3369 USDT |
7,194.3170 METIS |
37.9500 USDT |
31.7600 USDT |
38.0400 USDT |
32.5800 USDT |
| 2022-08-18 |
38.4044 USDT |
5,963.6114 METIS |
38.7000 USDT |
37.5800 USDT |
40.4700 USDT |
37.9900 USDT |
| 2022-08-17 |
39.6493 USDT |
7,312.9687 METIS |
38.8800 USDT |
36.6200 USDT |
43.3800 USDT |
38.7200 USDT |
| 2022-08-16 |
39.3660 USDT |
4,767.1254 METIS |
40.7100 USDT |
37.9700 USDT |
40.9500 USDT |
38.9400 USDT |
| 2022-08-15 |
42.4849 USDT |
4,028.6336 METIS |
43.1200 USDT |
39.7700 USDT |
45.7500 USDT |
40.6300 USDT |
| 2022-08-14 |
45.5623 USDT |
2,904.1295 METIS |
47.1500 USDT |
42.7600 USDT |
48.3100 USDT |
43.1700 USDT |