Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
40.2806 USDT |
12,307.1748 METIS |
40.2400 USDT |
39.7600 USDT |
40.6100 USDT |
40.1100 USDT |
| 2024-07-12 |
40.0167 USDT |
16,732.4689 METIS |
40.0900 USDT |
39.0200 USDT |
40.5400 USDT |
40.2400 USDT |
| 2024-07-11 |
41.0205 USDT |
17,540.6125 METIS |
40.7500 USDT |
39.9300 USDT |
42.3200 USDT |
40.0900 USDT |
| 2024-07-10 |
40.5494 USDT |
11,080.1302 METIS |
40.0300 USDT |
39.3000 USDT |
41.5000 USDT |
40.7900 USDT |
| 2024-07-09 |
39.5032 USDT |
16,533.1347 METIS |
39.1900 USDT |
38.9000 USDT |
40.3400 USDT |
40.0300 USDT |
| 2024-07-08 |
38.5521 USDT |
26,202.9194 METIS |
37.5300 USDT |
36.2600 USDT |
40.2300 USDT |
39.2300 USDT |
| 2024-07-07 |
38.6052 USDT |
13,644.1243 METIS |
39.4200 USDT |
37.4000 USDT |
39.4700 USDT |
37.4900 USDT |
| 2024-07-06 |
38.1897 USDT |
29,840.3835 METIS |
36.0200 USDT |
35.6100 USDT |
39.8500 USDT |
39.3600 USDT |
| 2024-07-05 |
35.4292 USDT |
82,649.9033 METIS |
39.0400 USDT |
33.4600 USDT |
39.1600 USDT |
36.0100 USDT |
| 2024-07-04 |
41.9825 USDT |
40,492.5911 METIS |
45.8800 USDT |
38.5500 USDT |
45.9300 USDT |
39.0800 USDT |
| 2024-07-03 |
47.0837 USDT |
26,564.8428 METIS |
48.6500 USDT |
45.0800 USDT |
49.0800 USDT |
45.8700 USDT |
| 2024-07-02 |
48.0239 USDT |
12,817.1596 METIS |
47.6300 USDT |
47.4800 USDT |
48.7100 USDT |
48.6500 USDT |
| 2024-07-01 |
48.3721 USDT |
18,451.2054 METIS |
48.0600 USDT |
47.5200 USDT |
49.1700 USDT |
47.6100 USDT |
| 2024-06-30 |
47.2134 USDT |
10,162.4382 METIS |
46.2200 USDT |
45.8400 USDT |
48.4000 USDT |
48.0400 USDT |
| 2024-06-29 |
46.9096 USDT |
4,672.0199 METIS |
47.2600 USDT |
46.1700 USDT |
47.9700 USDT |
46.1700 USDT |
| 2024-06-28 |
48.9439 USDT |
11,765.1670 METIS |
48.8900 USDT |
47.1800 USDT |
50.0300 USDT |
47.2700 USDT |
| 2024-06-27 |
48.6593 USDT |
17,390.1875 METIS |
48.5100 USDT |
47.3900 USDT |
49.9300 USDT |
48.9500 USDT |
| 2024-06-26 |
48.9726 USDT |
14,415.1451 METIS |
49.5300 USDT |
47.6500 USDT |
50.5900 USDT |
48.4900 USDT |
| 2024-06-25 |
49.5800 USDT |
21,811.8895 METIS |
47.2000 USDT |
47.0900 USDT |
51.5000 USDT |
49.5800 USDT |
| 2024-06-24 |
45.8320 USDT |
21,201.9603 METIS |
47.3400 USDT |
44.0000 USDT |
47.6300 USDT |
47.2300 USDT |
| 2024-06-23 |
48.6952 USDT |
9,135.8836 METIS |
48.8300 USDT |
46.8800 USDT |
49.8300 USDT |
47.3200 USDT |
| 2024-06-22 |
49.3746 USDT |
7,243.0133 METIS |
50.0900 USDT |
48.6700 USDT |
50.1100 USDT |
48.8900 USDT |
| 2024-06-21 |
51.0860 USDT |
22,946.6101 METIS |
50.6800 USDT |
49.6200 USDT |
52.0700 USDT |
50.0700 USDT |
| 2024-06-20 |
52.4966 USDT |
13,793.4110 METIS |
53.1700 USDT |
50.3600 USDT |
54.4000 USDT |
50.6300 USDT |
| 2024-06-19 |
53.8454 USDT |
20,509.2464 METIS |
52.9400 USDT |
51.8900 USDT |
55.6700 USDT |
53.1600 USDT |
| 2024-06-18 |
52.6620 USDT |
47,407.1079 METIS |
57.0600 USDT |
50.0100 USDT |
57.1600 USDT |
52.9400 USDT |
| 2024-06-17 |
57.9019 USDT |
20,552.7541 METIS |
60.6600 USDT |
55.6000 USDT |
61.0500 USDT |
57.0700 USDT |
| 2024-06-16 |
60.4919 USDT |
5,304.0949 METIS |
60.5800 USDT |
59.4100 USDT |
61.4600 USDT |
60.6900 USDT |
| 2024-06-15 |
59.9781 USDT |
10,169.1561 METIS |
58.9000 USDT |
58.4500 USDT |
61.2500 USDT |
60.6100 USDT |
| 2024-06-14 |
58.7861 USDT |
25,337.8776 METIS |
60.1100 USDT |
56.6000 USDT |
61.3300 USDT |
58.7500 USDT |
| 2024-06-13 |
60.4186 USDT |
25,178.3885 METIS |
60.9000 USDT |
59.2000 USDT |
61.6200 USDT |
60.0500 USDT |
| 2024-06-12 |
61.0548 USDT |
27,647.6587 METIS |
59.6200 USDT |
58.5700 USDT |
62.9600 USDT |
60.9100 USDT |
| 2024-06-11 |
60.7949 USDT |
39,385.6539 METIS |
63.9300 USDT |
58.1600 USDT |
64.1700 USDT |
59.6200 USDT |
| 2024-06-10 |
65.3561 USDT |
19,352.6730 METIS |
66.7500 USDT |
63.7700 USDT |
66.7900 USDT |
63.9300 USDT |
| 2024-06-09 |
66.8034 USDT |
14,814.8917 METIS |
66.5200 USDT |
66.0700 USDT |
67.3800 USDT |
66.7500 USDT |
| 2024-06-08 |
68.1237 USDT |
23,002.7713 METIS |
69.2300 USDT |
66.0000 USDT |
69.9800 USDT |
66.5500 USDT |
| 2024-06-07 |
70.4524 USDT |
50,939.5314 METIS |
75.7100 USDT |
64.3700 USDT |
76.5500 USDT |
69.3100 USDT |
| 2024-06-06 |
77.6715 USDT |
15,502.8807 METIS |
78.7500 USDT |
75.4800 USDT |
79.8800 USDT |
75.7300 USDT |
| 2024-06-05 |
77.8437 USDT |
30,828.1502 METIS |
76.5600 USDT |
76.3600 USDT |
79.9000 USDT |
78.6600 USDT |
| 2024-06-04 |
74.9962 USDT |
22,444.9828 METIS |
75.4600 USDT |
72.3700 USDT |
76.6300 USDT |
76.5400 USDT |
| 2024-06-03 |
76.9804 USDT |
16,805.2225 METIS |
76.3600 USDT |
75.2600 USDT |
78.3700 USDT |
75.4400 USDT |
| 2024-06-02 |
76.8365 USDT |
10,717.2288 METIS |
77.5700 USDT |
75.1900 USDT |
78.5400 USDT |
76.3700 USDT |
| 2024-06-01 |
78.5916 USDT |
24,439.1353 METIS |
77.1400 USDT |
76.9200 USDT |
80.1500 USDT |
77.5800 USDT |
| 2024-05-31 |
77.4112 USDT |
21,678.9758 METIS |
76.5700 USDT |
75.0800 USDT |
79.8800 USDT |
77.1000 USDT |
| 2024-05-30 |
77.5361 USDT |
42,525.0528 METIS |
74.8700 USDT |
74.7100 USDT |
80.0700 USDT |
76.5800 USDT |
| 2024-05-29 |
75.6712 USDT |
27,797.3202 METIS |
76.2100 USDT |
73.8800 USDT |
77.5500 USDT |
74.8800 USDT |
| 2024-05-28 |
77.1069 USDT |
39,434.0499 METIS |
78.6400 USDT |
75.6400 USDT |
78.9800 USDT |
76.2500 USDT |
| 2024-05-27 |
80.8708 USDT |
30,097.1889 METIS |
80.2200 USDT |
77.9000 USDT |
84.6400 USDT |
78.6300 USDT |
| 2024-05-26 |
80.1795 USDT |
64,606.2643 METIS |
75.3300 USDT |
75.1900 USDT |
83.8500 USDT |
80.2300 USDT |
| 2024-05-25 |
75.3053 USDT |
22,139.4690 METIS |
73.9900 USDT |
73.5600 USDT |
76.7200 USDT |
75.3200 USDT |