Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
47.7336 USDT |
2,382.1661 METIS |
48.4100 USDT |
45.9200 USDT |
49.7400 USDT |
47.2200 USDT |
| 2022-08-12 |
45.7107 USDT |
2,619.6114 METIS |
44.5900 USDT |
43.5500 USDT |
49.0000 USDT |
48.4600 USDT |
| 2022-08-11 |
47.7055 USDT |
2,973.3255 METIS |
47.1900 USDT |
44.4900 USDT |
49.9000 USDT |
44.5600 USDT |
| 2022-08-10 |
44.8663 USDT |
3,910.0163 METIS |
42.8300 USDT |
41.5000 USDT |
49.4200 USDT |
47.1900 USDT |
| 2022-08-09 |
43.1003 USDT |
4,603.3071 METIS |
45.2200 USDT |
41.4000 USDT |
46.4900 USDT |
42.9500 USDT |
| 2022-08-08 |
45.3687 USDT |
3,379.0008 METIS |
44.5600 USDT |
43.1200 USDT |
47.8900 USDT |
45.3500 USDT |
| 2022-08-07 |
43.8705 USDT |
3,691.7505 METIS |
42.2400 USDT |
41.3400 USDT |
47.8900 USDT |
44.5200 USDT |
| 2022-08-06 |
44.9787 USDT |
4,644.7500 METIS |
47.8600 USDT |
42.0000 USDT |
48.2000 USDT |
42.2000 USDT |
| 2022-08-05 |
47.1292 USDT |
9,001.3753 METIS |
45.6700 USDT |
44.0000 USDT |
52.0000 USDT |
47.8800 USDT |
| 2022-08-04 |
43.1099 USDT |
15,229.9870 METIS |
35.3200 USDT |
35.2300 USDT |
49.9000 USDT |
45.4900 USDT |
| 2022-08-03 |
34.7845 USDT |
3,054.6500 METIS |
33.3400 USDT |
32.3700 USDT |
37.9200 USDT |
35.3200 USDT |
| 2022-08-02 |
32.7799 USDT |
3,591.4282 METIS |
33.5800 USDT |
31.6400 USDT |
34.3300 USDT |
33.2400 USDT |
| 2022-08-01 |
33.6615 USDT |
3,440.6760 METIS |
34.2700 USDT |
32.5600 USDT |
34.6600 USDT |
33.5800 USDT |
| 2022-07-31 |
34.7165 USDT |
3,336.5408 METIS |
34.5000 USDT |
34.0600 USDT |
36.0000 USDT |
34.3200 USDT |
| 2022-07-30 |
36.2148 USDT |
3,597.6464 METIS |
36.4900 USDT |
34.4700 USDT |
38.0000 USDT |
34.5100 USDT |
| 2022-07-29 |
36.6237 USDT |
15,303.7426 METIS |
36.0300 USDT |
33.6700 USDT |
40.3300 USDT |
36.5200 USDT |
| 2022-07-28 |
34.6789 USDT |
8,185.0669 METIS |
33.9100 USDT |
31.6000 USDT |
39.0000 USDT |
36.0800 USDT |
| 2022-07-27 |
31.4534 USDT |
8,805.7068 METIS |
27.7400 USDT |
27.4200 USDT |
35.5800 USDT |
33.9000 USDT |
| 2022-07-26 |
26.5865 USDT |
5,988.7363 METIS |
27.5300 USDT |
25.7200 USDT |
27.8100 USDT |
27.7200 USDT |
| 2022-07-25 |
29.0181 USDT |
3,868.4708 METIS |
30.5600 USDT |
27.2900 USDT |
30.6100 USDT |
27.5200 USDT |
| 2022-07-24 |
30.5472 USDT |
5,278.4861 METIS |
29.7100 USDT |
29.0900 USDT |
31.7700 USDT |
30.5500 USDT |
| 2022-07-23 |
29.7049 USDT |
5,096.4953 METIS |
30.4100 USDT |
28.1200 USDT |
32.0700 USDT |
29.6400 USDT |
| 2022-07-22 |
32.5223 USDT |
7,306.4189 METIS |
33.1100 USDT |
29.6500 USDT |
34.8000 USDT |
30.4200 USDT |
| 2022-07-21 |
30.9687 USDT |
9,498.2050 METIS |
29.9200 USDT |
28.4100 USDT |
34.0800 USDT |
33.1200 USDT |
| 2022-07-20 |
32.8801 USDT |
17,616.8958 METIS |
31.3000 USDT |
29.4300 USDT |
37.9800 USDT |
29.9400 USDT |
| 2022-07-19 |
29.8571 USDT |
7,823.3141 METIS |
29.6900 USDT |
27.7600 USDT |
32.0600 USDT |
31.2700 USDT |
| 2022-07-18 |
28.8614 USDT |
18,552.9215 METIS |
23.7900 USDT |
23.6500 USDT |
34.5800 USDT |
29.6200 USDT |
| 2022-07-17 |
24.6238 USDT |
3,854.1032 METIS |
24.5600 USDT |
23.7200 USDT |
25.5000 USDT |
23.7200 USDT |
| 2022-07-16 |
24.2705 USDT |
5,609.3564 METIS |
23.6400 USDT |
22.8200 USDT |
25.4700 USDT |
24.4600 USDT |
| 2022-07-15 |
23.0556 USDT |
4,482.6811 METIS |
22.3200 USDT |
22.0000 USDT |
24.1000 USDT |
23.5800 USDT |
| 2022-07-14 |
21.7899 USDT |
5,400.1375 METIS |
21.5200 USDT |
20.0500 USDT |
23.5900 USDT |
22.3200 USDT |
| 2022-07-13 |
19.9452 USDT |
4,867.5738 METIS |
19.6300 USDT |
19.0200 USDT |
21.5400 USDT |
21.4600 USDT |
| 2022-07-12 |
19.7622 USDT |
5,002.1712 METIS |
20.1200 USDT |
19.0600 USDT |
20.4500 USDT |
19.6000 USDT |
| 2022-07-11 |
20.8377 USDT |
8,664.6523 METIS |
21.9600 USDT |
19.7700 USDT |
22.1000 USDT |
20.0600 USDT |
| 2022-07-10 |
22.0472 USDT |
3,801.0753 METIS |
22.6400 USDT |
21.2500 USDT |
22.9900 USDT |
21.9700 USDT |
| 2022-07-09 |
22.3737 USDT |
4,953.5791 METIS |
22.6700 USDT |
21.7700 USDT |
23.0800 USDT |
22.6100 USDT |
| 2022-07-08 |
22.9584 USDT |
10,865.9875 METIS |
21.7800 USDT |
21.5300 USDT |
24.5900 USDT |
22.7900 USDT |
| 2022-07-07 |
20.8606 USDT |
4,346.8304 METIS |
20.2400 USDT |
19.5000 USDT |
22.3900 USDT |
21.8000 USDT |
| 2022-07-06 |
19.3806 USDT |
5,999.4493 METIS |
19.3400 USDT |
18.9100 USDT |
20.3300 USDT |
20.3300 USDT |
| 2022-07-05 |
19.5262 USDT |
6,886.8592 METIS |
20.5100 USDT |
18.5300 USDT |
20.8200 USDT |
19.3500 USDT |
| 2022-07-04 |
19.4460 USDT |
3,774.0182 METIS |
19.4700 USDT |
18.7500 USDT |
20.5700 USDT |
20.4700 USDT |
| 2022-07-03 |
19.2931 USDT |
2,269.1659 METIS |
19.8800 USDT |
18.8400 USDT |
19.9000 USDT |
19.5300 USDT |
| 2022-07-02 |
19.1533 USDT |
3,874.3274 METIS |
19.0500 USDT |
18.6700 USDT |
19.9700 USDT |
19.9700 USDT |
| 2022-07-01 |
19.2539 USDT |
5,063.2503 METIS |
19.4300 USDT |
18.4200 USDT |
20.7100 USDT |
19.0800 USDT |
| 2022-06-30 |
18.5075 USDT |
11,717.5831 METIS |
19.2500 USDT |
17.5500 USDT |
19.5000 USDT |
19.4800 USDT |
| 2022-06-29 |
19.8818 USDT |
11,151.4874 METIS |
20.8500 USDT |
18.8100 USDT |
21.5000 USDT |
19.2000 USDT |
| 2022-06-28 |
24.5719 USDT |
23,108.2414 METIS |
22.9700 USDT |
20.7600 USDT |
32.3800 USDT |
20.8200 USDT |
| 2022-06-27 |
22.1163 USDT |
8,898.0299 METIS |
19.8400 USDT |
19.1100 USDT |
24.7600 USDT |
22.9700 USDT |
| 2022-06-26 |
20.3823 USDT |
1,445.9538 METIS |
20.5700 USDT |
19.1400 USDT |
21.0000 USDT |
19.7200 USDT |
| 2022-06-25 |
20.6057 USDT |
2,088.9580 METIS |
21.1500 USDT |
18.9200 USDT |
22.8900 USDT |
20.5800 USDT |