Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
30.8618 USDT |
11,438.6932 METIS |
31.4400 USDT |
29.8900 USDT |
31.5100 USDT |
30.2300 USDT |
| 2024-08-31 |
31.8402 USDT |
6,412.7534 METIS |
32.2100 USDT |
31.2900 USDT |
32.3700 USDT |
31.4600 USDT |
| 2024-08-30 |
31.9436 USDT |
21,028.9406 METIS |
32.9200 USDT |
30.7100 USDT |
33.0700 USDT |
32.2400 USDT |
| 2024-08-29 |
33.4552 USDT |
16,627.9955 METIS |
32.8400 USDT |
32.5500 USDT |
34.2500 USDT |
32.9600 USDT |
| 2024-08-28 |
33.2990 USDT |
27,114.8093 METIS |
33.3500 USDT |
32.1500 USDT |
34.6200 USDT |
32.8600 USDT |
| 2024-08-27 |
34.8203 USDT |
23,780.8536 METIS |
36.0400 USDT |
32.6400 USDT |
36.7500 USDT |
33.3700 USDT |
| 2024-08-26 |
37.5712 USDT |
17,427.9168 METIS |
38.9600 USDT |
35.8300 USDT |
39.5200 USDT |
36.0400 USDT |
| 2024-08-25 |
39.4484 USDT |
17,212.7285 METIS |
40.6200 USDT |
38.4000 USDT |
40.8300 USDT |
38.9600 USDT |
| 2024-08-24 |
39.6323 USDT |
27,384.6521 METIS |
38.0300 USDT |
37.4800 USDT |
42.1100 USDT |
40.5800 USDT |
| 2024-08-23 |
36.2579 USDT |
30,514.3614 METIS |
33.6800 USDT |
33.6300 USDT |
38.5200 USDT |
38.0200 USDT |
| 2024-08-22 |
33.5510 USDT |
17,705.1270 METIS |
32.9500 USDT |
32.6700 USDT |
34.2800 USDT |
33.7100 USDT |
| 2024-08-21 |
31.8354 USDT |
12,159.0096 METIS |
31.0500 USDT |
30.6600 USDT |
33.6700 USDT |
32.8800 USDT |
| 2024-08-20 |
31.4843 USDT |
10,802.6307 METIS |
31.4300 USDT |
30.6800 USDT |
32.2200 USDT |
31.0600 USDT |
| 2024-08-19 |
30.9288 USDT |
9,026.7768 METIS |
31.2000 USDT |
30.2900 USDT |
31.5200 USDT |
31.4700 USDT |
| 2024-08-18 |
31.5772 USDT |
10,385.3925 METIS |
31.2200 USDT |
30.7600 USDT |
32.3800 USDT |
31.2500 USDT |
| 2024-08-17 |
31.0193 USDT |
6,664.3582 METIS |
30.9800 USDT |
30.6200 USDT |
31.3800 USDT |
31.2200 USDT |
| 2024-08-16 |
31.0893 USDT |
18,882.7023 METIS |
31.2800 USDT |
30.3300 USDT |
31.6900 USDT |
30.9900 USDT |
| 2024-08-15 |
31.8755 USDT |
27,152.7821 METIS |
32.4700 USDT |
30.6600 USDT |
33.0900 USDT |
31.2700 USDT |
| 2024-08-14 |
33.0613 USDT |
25,664.0481 METIS |
33.7400 USDT |
32.0600 USDT |
34.0800 USDT |
32.4500 USDT |
| 2024-08-13 |
33.3993 USDT |
26,501.2722 METIS |
33.7000 USDT |
32.5400 USDT |
34.3800 USDT |
33.7400 USDT |
| 2024-08-12 |
32.6772 USDT |
23,605.3551 METIS |
30.9200 USDT |
30.7100 USDT |
33.9600 USDT |
33.7500 USDT |
| 2024-08-11 |
32.6357 USDT |
14,521.1571 METIS |
32.9000 USDT |
30.6900 USDT |
34.2500 USDT |
30.9300 USDT |
| 2024-08-10 |
32.9392 USDT |
12,038.6934 METIS |
32.9100 USDT |
32.4000 USDT |
33.3600 USDT |
33.0500 USDT |
| 2024-08-09 |
33.1408 USDT |
22,836.7904 METIS |
34.2000 USDT |
32.1600 USDT |
34.2100 USDT |
32.9200 USDT |
| 2024-08-08 |
31.6699 USDT |
31,616.6454 METIS |
29.0800 USDT |
28.6300 USDT |
34.4900 USDT |
34.2400 USDT |
| 2024-08-07 |
30.3836 USDT |
29,996.2975 METIS |
30.7000 USDT |
28.9300 USDT |
31.4800 USDT |
29.0800 USDT |
| 2024-08-06 |
29.7573 USDT |
35,523.8515 METIS |
27.6900 USDT |
27.6600 USDT |
31.4700 USDT |
30.6900 USDT |
| 2024-08-05 |
27.8078 USDT |
179,082.7628 METIS |
32.5900 USDT |
25.3700 USDT |
32.6700 USDT |
27.6800 USDT |
| 2024-08-04 |
34.8415 USDT |
50,184.2575 METIS |
36.2600 USDT |
32.3500 USDT |
36.9600 USDT |
32.5900 USDT |
| 2024-08-03 |
37.6096 USDT |
29,888.4653 METIS |
39.2700 USDT |
35.6200 USDT |
39.5500 USDT |
36.2500 USDT |
| 2024-08-02 |
41.1096 USDT |
27,272.5645 METIS |
42.6300 USDT |
38.9800 USDT |
42.8800 USDT |
39.2600 USDT |
| 2024-08-01 |
42.5626 USDT |
35,724.4478 METIS |
44.3800 USDT |
40.3400 USDT |
44.4800 USDT |
42.6100 USDT |
| 2024-07-31 |
46.3128 USDT |
17,873.2021 METIS |
46.9300 USDT |
43.9000 USDT |
47.8400 USDT |
44.4100 USDT |
| 2024-07-30 |
47.6370 USDT |
16,149.2658 METIS |
47.8000 USDT |
46.5100 USDT |
48.4800 USDT |
46.9200 USDT |
| 2024-07-29 |
49.3053 USDT |
45,923.1461 METIS |
48.6400 USDT |
47.4800 USDT |
50.4800 USDT |
47.8300 USDT |
| 2024-07-28 |
49.3131 USDT |
25,141.4136 METIS |
49.0200 USDT |
48.4800 USDT |
49.9800 USDT |
48.6300 USDT |
| 2024-07-27 |
49.0295 USDT |
37,533.8347 METIS |
49.2100 USDT |
48.2600 USDT |
49.8300 USDT |
49.0400 USDT |
| 2024-07-26 |
48.5469 USDT |
49,789.1705 METIS |
45.1000 USDT |
44.9700 USDT |
50.2800 USDT |
49.1800 USDT |
| 2024-07-25 |
45.4195 USDT |
50,637.0134 METIS |
48.2100 USDT |
43.5900 USDT |
48.5400 USDT |
45.0700 USDT |
| 2024-07-24 |
49.4987 USDT |
26,612.3946 METIS |
50.1400 USDT |
47.7600 USDT |
50.5500 USDT |
48.2100 USDT |
| 2024-07-23 |
50.5085 USDT |
51,712.3501 METIS |
48.4800 USDT |
48.0400 USDT |
52.7100 USDT |
50.1000 USDT |
| 2024-07-22 |
49.3939 USDT |
21,177.8301 METIS |
50.0600 USDT |
48.0600 USDT |
50.6000 USDT |
48.4800 USDT |
| 2024-07-21 |
49.0475 USDT |
19,513.9118 METIS |
49.7400 USDT |
47.4700 USDT |
50.1000 USDT |
50.0700 USDT |
| 2024-07-20 |
49.9858 USDT |
28,046.5482 METIS |
49.2800 USDT |
49.0500 USDT |
50.8600 USDT |
49.8500 USDT |
| 2024-07-19 |
47.0626 USDT |
32,915.6403 METIS |
46.3700 USDT |
45.1400 USDT |
49.8200 USDT |
49.3200 USDT |
| 2024-07-18 |
46.4252 USDT |
18,384.1715 METIS |
45.8200 USDT |
45.3300 USDT |
47.2100 USDT |
46.3800 USDT |
| 2024-07-17 |
47.0091 USDT |
22,126.0126 METIS |
46.9400 USDT |
45.7000 USDT |
48.0600 USDT |
45.7800 USDT |
| 2024-07-16 |
45.8056 USDT |
39,639.1108 METIS |
46.0800 USDT |
43.6500 USDT |
47.5900 USDT |
46.9400 USDT |
| 2024-07-15 |
43.4014 USDT |
37,682.0845 METIS |
41.0900 USDT |
40.9000 USDT |
46.2000 USDT |
46.0300 USDT |
| 2024-07-14 |
40.4790 USDT |
8,919.0590 METIS |
40.1000 USDT |
39.8600 USDT |
41.4000 USDT |
41.1000 USDT |