Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
55.1900 USDT |
10,532.2894 METIS |
53.1600 USDT |
45.7800 USDT |
64.8700 USDT |
48.2400 USDT |
| 2022-05-04 |
50.7442 USDT |
9,190.5192 METIS |
45.0800 USDT |
44.0000 USDT |
66.9300 USDT |
53.1600 USDT |
| 2022-05-03 |
45.7241 USDT |
2,261.7915 METIS |
45.8100 USDT |
44.3700 USDT |
47.1300 USDT |
45.0900 USDT |
| 2022-05-02 |
46.0599 USDT |
3,746.5182 METIS |
44.6300 USDT |
43.5000 USDT |
47.9900 USDT |
45.8200 USDT |
| 2022-05-01 |
44.0778 USDT |
8,182.7260 METIS |
46.4700 USDT |
40.2400 USDT |
48.1500 USDT |
44.6300 USDT |
| 2022-04-30 |
50.8470 USDT |
3,648.1167 METIS |
53.3300 USDT |
46.1400 USDT |
54.4400 USDT |
46.4900 USDT |
| 2022-04-29 |
56.5972 USDT |
3,142.0948 METIS |
58.8900 USDT |
52.1200 USDT |
61.0000 USDT |
53.3200 USDT |
| 2022-04-28 |
60.1042 USDT |
4,165.1313 METIS |
59.4300 USDT |
57.5000 USDT |
62.1300 USDT |
58.8800 USDT |
| 2022-04-27 |
59.3970 USDT |
6,682.7425 METIS |
57.8900 USDT |
57.0100 USDT |
62.7000 USDT |
59.4600 USDT |
| 2022-04-26 |
63.1006 USDT |
4,211.8825 METIS |
64.9700 USDT |
57.8500 USDT |
67.8900 USDT |
57.9000 USDT |
| 2022-04-25 |
61.2829 USDT |
4,617.7939 METIS |
65.8300 USDT |
57.1100 USDT |
66.6000 USDT |
64.9700 USDT |
| 2022-04-24 |
66.5828 USDT |
4,321.4515 METIS |
70.4800 USDT |
63.3300 USDT |
70.9400 USDT |
66.0000 USDT |
| 2022-04-23 |
72.4554 USDT |
2,329.5911 METIS |
73.0600 USDT |
70.2100 USDT |
76.8100 USDT |
70.4600 USDT |
| 2022-04-22 |
74.2895 USDT |
2,627.4858 METIS |
74.9700 USDT |
70.7800 USDT |
78.6300 USDT |
73.0600 USDT |
| 2022-04-21 |
79.2268 USDT |
2,727.5224 METIS |
82.3400 USDT |
74.0300 USDT |
85.1000 USDT |
74.9800 USDT |
| 2022-04-20 |
84.2686 USDT |
2,861.5258 METIS |
83.4500 USDT |
80.0200 USDT |
87.6600 USDT |
82.3400 USDT |
| 2022-04-19 |
84.6429 USDT |
3,892.9211 METIS |
82.6100 USDT |
81.0000 USDT |
88.2100 USDT |
83.4800 USDT |
| 2022-04-18 |
77.1983 USDT |
2,778.3330 METIS |
78.1900 USDT |
74.3100 USDT |
83.1700 USDT |
82.6000 USDT |
| 2022-04-17 |
80.8981 USDT |
1,502.2011 METIS |
82.4800 USDT |
77.9000 USDT |
84.0000 USDT |
78.1000 USDT |
| 2022-04-16 |
83.9347 USDT |
1,624.5501 METIS |
84.1000 USDT |
81.8800 USDT |
87.8600 USDT |
82.1300 USDT |
| 2022-04-15 |
83.7332 USDT |
2,184.8846 METIS |
83.5600 USDT |
81.7200 USDT |
87.8900 USDT |
84.1100 USDT |
| 2022-04-14 |
87.8367 USDT |
1,849.6088 METIS |
93.8100 USDT |
83.0000 USDT |
94.2200 USDT |
83.5800 USDT |
| 2022-04-13 |
89.2703 USDT |
2,546.0697 METIS |
85.0300 USDT |
82.9300 USDT |
98.6400 USDT |
93.8000 USDT |
| 2022-04-12 |
83.9096 USDT |
5,207.6364 METIS |
82.0100 USDT |
76.1600 USDT |
90.7000 USDT |
85.0500 USDT |
| 2022-04-11 |
87.3186 USDT |
3,770.3692 METIS |
95.6600 USDT |
80.0100 USDT |
96.0400 USDT |
82.0200 USDT |
| 2022-04-10 |
97.8332 USDT |
2,499.9122 METIS |
98.6000 USDT |
94.0000 USDT |
101.3500 USDT |
95.6900 USDT |
| 2022-04-09 |
96.5657 USDT |
2,474.9155 METIS |
96.4400 USDT |
91.9000 USDT |
103.0500 USDT |
98.6000 USDT |
| 2022-04-08 |
103.5241 USDT |
4,207.6178 METIS |
105.1900 USDT |
96.0100 USDT |
113.1000 USDT |
96.4200 USDT |
| 2022-04-07 |
107.2464 USDT |
4,219.4262 METIS |
109.2600 USDT |
96.6000 USDT |
117.1100 USDT |
105.1800 USDT |
| 2022-04-06 |
114.3915 USDT |
2,782.2003 METIS |
124.5400 USDT |
107.8200 USDT |
124.7700 USDT |
109.2800 USDT |
| 2022-04-05 |
129.4281 USDT |
2,019.4169 METIS |
131.9700 USDT |
123.8200 USDT |
136.1300 USDT |
124.5300 USDT |
| 2022-04-04 |
133.6203 USDT |
2,507.1459 METIS |
139.3400 USDT |
129.8600 USDT |
139.3400 USDT |
131.9700 USDT |
| 2022-04-03 |
138.7041 USDT |
1,534.6362 METIS |
135.4000 USDT |
133.6800 USDT |
142.9900 USDT |
139.3200 USDT |
| 2022-04-02 |
140.9063 USDT |
2,854.2907 METIS |
132.1200 USDT |
131.5800 USDT |
144.3100 USDT |
135.5400 USDT |
| 2022-04-01 |
133.2375 USDT |
2,259.9311 METIS |
134.9300 USDT |
129.5400 USDT |
136.2500 USDT |
132.0100 USDT |
| 2022-03-31 |
137.1906 USDT |
3,923.8162 METIS |
140.0400 USDT |
131.5800 USDT |
142.3900 USDT |
134.9500 USDT |
| 2022-03-30 |
141.1556 USDT |
2,832.8587 METIS |
142.8900 USDT |
135.0000 USDT |
145.9900 USDT |
140.4600 USDT |
| 2022-03-29 |
149.4833 USDT |
2,439.8265 METIS |
151.3100 USDT |
141.0000 USDT |
155.4300 USDT |
142.9100 USDT |
| 2022-03-28 |
154.7494 USDT |
4,033.6741 METIS |
151.1800 USDT |
150.0500 USDT |
159.7900 USDT |
151.3100 USDT |
| 2022-03-27 |
144.8932 USDT |
1,828.4734 METIS |
144.3200 USDT |
141.1100 USDT |
152.0000 USDT |
151.1600 USDT |
| 2022-03-26 |
146.2201 USDT |
1,221.6270 METIS |
143.4000 USDT |
143.3800 USDT |
152.8800 USDT |
144.3200 USDT |
| 2022-03-25 |
148.6781 USDT |
1,927.3159 METIS |
152.0800 USDT |
142.2200 USDT |
154.0000 USDT |
143.4000 USDT |
| 2022-03-24 |
155.1713 USDT |
1,820.2529 METIS |
157.9900 USDT |
151.5600 USDT |
161.3300 USDT |
152.1100 USDT |
| 2022-03-23 |
156.5570 USDT |
1,677.2771 METIS |
158.7300 USDT |
152.4400 USDT |
160.5800 USDT |
157.9500 USDT |
| 2022-03-22 |
160.0259 USDT |
2,146.5642 METIS |
152.6800 USDT |
151.7700 USDT |
165.0000 USDT |
158.7000 USDT |
| 2022-03-21 |
150.9782 USDT |
1,722.4663 METIS |
146.9700 USDT |
145.1100 USDT |
158.7600 USDT |
152.6700 USDT |
| 2022-03-20 |
147.0671 USDT |
2,395.8584 METIS |
147.4700 USDT |
141.0000 USDT |
150.3100 USDT |
146.9100 USDT |
| 2022-03-19 |
148.5069 USDT |
1,944.3633 METIS |
147.1200 USDT |
144.2200 USDT |
153.0000 USDT |
147.4400 USDT |
| 2022-03-18 |
142.7886 USDT |
3,172.2391 METIS |
144.8500 USDT |
138.1100 USDT |
152.0000 USDT |
147.1100 USDT |
| 2022-03-17 |
147.8557 USDT |
3,068.9136 METIS |
151.5000 USDT |
140.6300 USDT |
153.8900 USDT |
144.8400 USDT |