Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
20.1282 USDT |
3,177.7735 METIS |
18.6900 USDT |
18.5100 USDT |
21.4600 USDT |
21.1500 USDT |
| 2022-06-23 |
17.7828 USDT |
2,366.8659 METIS |
16.6800 USDT |
16.6600 USDT |
18.8900 USDT |
18.7000 USDT |
| 2022-06-22 |
17.3183 USDT |
3,265.2442 METIS |
17.5700 USDT |
16.6100 USDT |
18.0300 USDT |
16.6900 USDT |
| 2022-06-21 |
17.4367 USDT |
9,024.9346 METIS |
16.6100 USDT |
16.3800 USDT |
19.0000 USDT |
17.5700 USDT |
| 2022-06-20 |
16.3960 USDT |
2,193.4702 METIS |
16.3200 USDT |
15.7500 USDT |
17.1500 USDT |
16.6100 USDT |
| 2022-06-19 |
15.8853 USDT |
6,044.3968 METIS |
15.2300 USDT |
14.5800 USDT |
16.8300 USDT |
16.2700 USDT |
| 2022-06-18 |
14.9891 USDT |
4,208.3120 METIS |
16.4500 USDT |
13.7100 USDT |
16.6500 USDT |
15.2400 USDT |
| 2022-06-17 |
16.5515 USDT |
1,690.9539 METIS |
16.1900 USDT |
16.0700 USDT |
17.0800 USDT |
16.4800 USDT |
| 2022-06-16 |
17.7360 USDT |
3,461.9190 METIS |
18.4000 USDT |
16.1000 USDT |
19.4300 USDT |
16.1700 USDT |
| 2022-06-15 |
16.4745 USDT |
6,444.1930 METIS |
17.4800 USDT |
15.0000 USDT |
18.5900 USDT |
18.3700 USDT |
| 2022-06-14 |
16.3555 USDT |
4,960.5677 METIS |
16.4500 USDT |
14.7700 USDT |
18.5200 USDT |
17.4800 USDT |
| 2022-06-13 |
15.4576 USDT |
8,930.1885 METIS |
16.8200 USDT |
14.3100 USDT |
17.3700 USDT |
16.4900 USDT |
| 2022-06-12 |
17.7865 USDT |
5,890.9429 METIS |
18.5300 USDT |
16.5800 USDT |
19.2400 USDT |
16.8300 USDT |
| 2022-06-11 |
19.2564 USDT |
3,340.2158 METIS |
20.1200 USDT |
18.0000 USDT |
20.5100 USDT |
18.4800 USDT |
| 2022-06-10 |
21.6925 USDT |
5,026.2207 METIS |
22.6600 USDT |
20.0100 USDT |
23.2400 USDT |
20.1100 USDT |
| 2022-06-09 |
23.0573 USDT |
2,466.7561 METIS |
22.7400 USDT |
22.2400 USDT |
23.7200 USDT |
22.6600 USDT |
| 2022-06-08 |
23.4150 USDT |
4,116.9263 METIS |
22.8700 USDT |
22.5700 USDT |
24.6900 USDT |
22.7400 USDT |
| 2022-06-07 |
23.2690 USDT |
4,130.9280 METIS |
24.9800 USDT |
21.6100 USDT |
25.3600 USDT |
22.8800 USDT |
| 2022-06-06 |
25.4981 USDT |
6,093.5763 METIS |
23.8500 USDT |
23.6000 USDT |
27.2000 USDT |
24.9700 USDT |
| 2022-06-05 |
22.8132 USDT |
3,731.4677 METIS |
21.7100 USDT |
21.2800 USDT |
24.5200 USDT |
23.8500 USDT |
| 2022-06-04 |
21.1762 USDT |
927.3245 METIS |
20.6900 USDT |
20.4000 USDT |
21.9400 USDT |
21.7200 USDT |
| 2022-06-03 |
20.6945 USDT |
3,294.3556 METIS |
21.0200 USDT |
19.6700 USDT |
21.7100 USDT |
20.7100 USDT |
| 2022-06-02 |
20.4127 USDT |
1,080.5485 METIS |
20.3100 USDT |
19.5200 USDT |
21.2300 USDT |
21.0200 USDT |
| 2022-06-01 |
21.2484 USDT |
5,851.5683 METIS |
22.2600 USDT |
19.4900 USDT |
22.5200 USDT |
20.3100 USDT |
| 2022-05-31 |
23.1714 USDT |
5,982.6651 METIS |
23.8800 USDT |
22.0900 USDT |
24.1500 USDT |
22.2800 USDT |
| 2022-05-30 |
22.4014 USDT |
4,822.0289 METIS |
21.6500 USDT |
21.0800 USDT |
23.9000 USDT |
23.8800 USDT |
| 2022-05-29 |
20.4256 USDT |
2,943.4140 METIS |
18.9500 USDT |
18.8000 USDT |
21.9500 USDT |
21.6500 USDT |
| 2022-05-28 |
19.2682 USDT |
3,461.1743 METIS |
19.9800 USDT |
18.2300 USDT |
20.5000 USDT |
18.8700 USDT |
| 2022-05-27 |
21.2598 USDT |
4,969.0543 METIS |
22.9500 USDT |
19.0100 USDT |
23.0400 USDT |
19.8200 USDT |
| 2022-05-26 |
23.5027 USDT |
4,699.4317 METIS |
25.1100 USDT |
22.0800 USDT |
25.6800 USDT |
22.9500 USDT |
| 2022-05-25 |
26.0622 USDT |
2,485.8200 METIS |
26.4400 USDT |
25.0000 USDT |
27.1000 USDT |
25.1300 USDT |
| 2022-05-24 |
25.9248 USDT |
5,146.1877 METIS |
26.3500 USDT |
24.6900 USDT |
27.1300 USDT |
26.4400 USDT |
| 2022-05-23 |
28.3579 USDT |
13,722.8099 METIS |
27.3100 USDT |
25.0000 USDT |
31.5600 USDT |
26.3500 USDT |
| 2022-05-22 |
26.6718 USDT |
2,574.6934 METIS |
26.3800 USDT |
25.9200 USDT |
27.3900 USDT |
27.3100 USDT |
| 2022-05-21 |
26.1892 USDT |
1,800.5719 METIS |
26.6900 USDT |
25.5900 USDT |
26.7300 USDT |
26.3900 USDT |
| 2022-05-20 |
26.7417 USDT |
3,616.6429 METIS |
27.1800 USDT |
25.4900 USDT |
28.0900 USDT |
26.5700 USDT |
| 2022-05-19 |
26.4411 USDT |
4,147.1057 METIS |
25.0600 USDT |
24.3300 USDT |
28.3800 USDT |
27.1900 USDT |
| 2022-05-18 |
27.0490 USDT |
5,771.1043 METIS |
30.1100 USDT |
24.2400 USDT |
31.6300 USDT |
25.0500 USDT |
| 2022-05-17 |
29.7319 USDT |
5,389.2019 METIS |
28.7800 USDT |
28.1500 USDT |
31.1300 USDT |
30.0000 USDT |
| 2022-05-16 |
29.0271 USDT |
7,187.9669 METIS |
32.3800 USDT |
26.4100 USDT |
32.8100 USDT |
28.7800 USDT |
| 2022-05-15 |
28.2023 USDT |
6,815.3487 METIS |
27.1700 USDT |
25.0900 USDT |
32.8700 USDT |
32.5700 USDT |
| 2022-05-14 |
25.0738 USDT |
9,752.1528 METIS |
27.7600 USDT |
21.8600 USDT |
28.8900 USDT |
27.1700 USDT |
| 2022-05-13 |
26.7307 USDT |
15,927.0733 METIS |
21.7900 USDT |
17.8700 USDT |
34.7200 USDT |
27.7100 USDT |
| 2022-05-12 |
22.0960 USDT |
11,482.9072 METIS |
24.5800 USDT |
18.9500 USDT |
26.7700 USDT |
21.8800 USDT |
| 2022-05-11 |
31.8206 USDT |
9,800.2893 METIS |
37.3800 USDT |
23.3000 USDT |
39.1500 USDT |
24.5800 USDT |
| 2022-05-10 |
37.0617 USDT |
5,278.5342 METIS |
34.2000 USDT |
33.4100 USDT |
39.5900 USDT |
37.3700 USDT |
| 2022-05-09 |
38.0801 USDT |
6,046.8440 METIS |
42.4100 USDT |
33.9900 USDT |
43.3600 USDT |
34.2000 USDT |
| 2022-05-08 |
43.6390 USDT |
3,207.2392 METIS |
45.1700 USDT |
42.0000 USDT |
45.5000 USDT |
42.3800 USDT |
| 2022-05-07 |
46.2202 USDT |
1,995.6343 METIS |
47.0000 USDT |
44.8400 USDT |
47.3800 USDT |
45.1500 USDT |
| 2022-05-06 |
47.0312 USDT |
3,281.8972 METIS |
48.2400 USDT |
44.2600 USDT |
49.9000 USDT |
47.0000 USDT |