Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
75.3896 USDT |
41,583.1183 METIS |
78.9100 USDT |
72.0600 USDT |
80.7300 USDT |
73.9900 USDT |
| 2024-05-23 |
78.9122 USDT |
126,287.1268 METIS |
75.9500 USDT |
74.7800 USDT |
83.8400 USDT |
78.8300 USDT |
| 2024-05-22 |
76.5763 USDT |
59,860.0365 METIS |
79.8100 USDT |
73.5300 USDT |
79.8800 USDT |
76.0000 USDT |
| 2024-05-21 |
78.2050 USDT |
209,026.2739 METIS |
79.0300 USDT |
73.3300 USDT |
82.9800 USDT |
79.8400 USDT |
| 2024-05-20 |
71.5977 USDT |
90,144.6752 METIS |
59.2500 USDT |
58.1500 USDT |
81.4400 USDT |
79.0400 USDT |
| 2024-05-19 |
60.1565 USDT |
12,240.4797 METIS |
61.4100 USDT |
58.5000 USDT |
62.2400 USDT |
59.2700 USDT |
| 2024-05-18 |
61.9106 USDT |
11,835.8160 METIS |
61.2500 USDT |
60.8700 USDT |
63.2100 USDT |
61.3800 USDT |
| 2024-05-17 |
60.5828 USDT |
19,391.4041 METIS |
58.1200 USDT |
57.4100 USDT |
62.6900 USDT |
61.2100 USDT |
| 2024-05-16 |
57.8891 USDT |
12,740.1993 METIS |
58.1200 USDT |
56.3600 USDT |
59.1300 USDT |
58.0900 USDT |
| 2024-05-15 |
56.7970 USDT |
19,158.1588 METIS |
54.1100 USDT |
53.6900 USDT |
58.6700 USDT |
58.1300 USDT |
| 2024-05-14 |
55.4631 USDT |
22,050.7072 METIS |
56.4500 USDT |
54.0500 USDT |
56.8600 USDT |
54.1400 USDT |
| 2024-05-13 |
56.5575 USDT |
33,808.6347 METIS |
58.0200 USDT |
54.8500 USDT |
58.5400 USDT |
56.4400 USDT |
| 2024-05-12 |
58.2182 USDT |
3,213.5062 METIS |
57.7400 USDT |
57.5300 USDT |
59.0900 USDT |
58.0200 USDT |
| 2024-05-11 |
58.3788 USDT |
7,917.1059 METIS |
58.7200 USDT |
57.5300 USDT |
59.0600 USDT |
57.7200 USDT |
| 2024-05-10 |
60.4948 USDT |
45,940.8708 METIS |
61.4700 USDT |
57.9600 USDT |
62.4800 USDT |
58.7700 USDT |
| 2024-05-09 |
59.9393 USDT |
17,371.6332 METIS |
58.1600 USDT |
57.0300 USDT |
61.8300 USDT |
61.4600 USDT |
| 2024-05-08 |
58.3249 USDT |
14,063.0612 METIS |
57.9900 USDT |
57.2200 USDT |
59.8000 USDT |
58.1600 USDT |
| 2024-05-07 |
59.1455 USDT |
15,729.0649 METIS |
58.9600 USDT |
57.7700 USDT |
60.5300 USDT |
58.0400 USDT |
| 2024-05-06 |
61.9429 USDT |
21,396.0145 METIS |
62.2300 USDT |
58.6500 USDT |
64.6000 USDT |
58.9600 USDT |
| 2024-05-05 |
61.3732 USDT |
11,946.3968 METIS |
61.3400 USDT |
59.9700 USDT |
62.8200 USDT |
62.1800 USDT |
| 2024-05-04 |
61.5952 USDT |
13,676.3247 METIS |
61.5800 USDT |
60.8400 USDT |
62.6900 USDT |
61.3200 USDT |
| 2024-05-03 |
60.2735 USDT |
15,783.3027 METIS |
59.5500 USDT |
58.0000 USDT |
62.2900 USDT |
61.5000 USDT |
| 2024-05-02 |
58.6822 USDT |
22,522.8875 METIS |
59.4400 USDT |
57.0700 USDT |
60.4400 USDT |
59.5600 USDT |
| 2024-05-01 |
57.4863 USDT |
52,740.3060 METIS |
58.9900 USDT |
54.2400 USDT |
60.5400 USDT |
59.4200 USDT |
| 2024-04-30 |
59.3640 USDT |
35,954.7239 METIS |
64.3100 USDT |
56.1500 USDT |
65.1700 USDT |
58.9000 USDT |
| 2024-04-29 |
64.9215 USDT |
18,400.8241 METIS |
66.0300 USDT |
63.0000 USDT |
67.1300 USDT |
64.3500 USDT |
| 2024-04-28 |
67.0468 USDT |
34,474.9357 METIS |
64.0900 USDT |
64.0000 USDT |
69.7200 USDT |
66.0000 USDT |
| 2024-04-27 |
62.5072 USDT |
18,845.1886 METIS |
61.9600 USDT |
60.0000 USDT |
65.4000 USDT |
64.0500 USDT |
| 2024-04-26 |
62.7020 USDT |
16,671.7003 METIS |
64.4600 USDT |
61.1700 USDT |
64.6400 USDT |
61.9400 USDT |
| 2024-04-25 |
64.1777 USDT |
25,812.4049 METIS |
64.7200 USDT |
62.3700 USDT |
65.9100 USDT |
64.4700 USDT |
| 2024-04-24 |
67.5953 USDT |
39,922.0074 METIS |
67.6500 USDT |
63.9300 USDT |
70.5300 USDT |
64.7700 USDT |
| 2024-04-23 |
67.9929 USDT |
33,859.6402 METIS |
68.3100 USDT |
65.9700 USDT |
70.1400 USDT |
67.6100 USDT |
| 2024-04-22 |
68.2267 USDT |
31,482.4366 METIS |
65.6500 USDT |
65.1900 USDT |
70.8000 USDT |
68.3900 USDT |
| 2024-04-21 |
66.2302 USDT |
16,927.4675 METIS |
67.2600 USDT |
64.2700 USDT |
67.6800 USDT |
65.5300 USDT |
| 2024-04-20 |
64.3072 USDT |
30,699.7269 METIS |
62.0300 USDT |
61.0200 USDT |
67.8700 USDT |
67.3600 USDT |
| 2024-04-19 |
60.4663 USDT |
48,010.3404 METIS |
59.1500 USDT |
54.8300 USDT |
64.0700 USDT |
62.0200 USDT |
| 2024-04-18 |
57.7356 USDT |
25,479.1599 METIS |
56.8400 USDT |
55.5600 USDT |
59.4200 USDT |
59.1700 USDT |
| 2024-04-17 |
57.1726 USDT |
39,603.7337 METIS |
58.1000 USDT |
54.3600 USDT |
59.0300 USDT |
56.8500 USDT |
| 2024-04-16 |
56.8281 USDT |
42,507.1935 METIS |
57.1300 USDT |
54.4400 USDT |
58.9200 USDT |
58.1300 USDT |
| 2024-04-15 |
60.0171 USDT |
68,694.4784 METIS |
60.3500 USDT |
55.1400 USDT |
63.5700 USDT |
57.0900 USDT |
| 2024-04-14 |
58.4133 USDT |
104,781.1552 METIS |
56.6500 USDT |
54.3200 USDT |
61.2000 USDT |
60.4100 USDT |
| 2024-04-13 |
58.7544 USDT |
165,747.5751 METIS |
68.0300 USDT |
49.6000 USDT |
69.4700 USDT |
56.6900 USDT |
| 2024-04-12 |
69.1322 USDT |
118,398.9250 METIS |
86.8900 USDT |
55.0200 USDT |
89.0800 USDT |
68.1100 USDT |
| 2024-04-11 |
88.4783 USDT |
17,277.8921 METIS |
90.9100 USDT |
86.2500 USDT |
90.9300 USDT |
86.9000 USDT |
| 2024-04-10 |
89.4848 USDT |
35,698.7525 METIS |
90.7900 USDT |
85.7800 USDT |
92.6000 USDT |
90.8700 USDT |
| 2024-04-09 |
93.8671 USDT |
33,438.7733 METIS |
96.3300 USDT |
90.2700 USDT |
97.1200 USDT |
90.8800 USDT |
| 2024-04-08 |
93.5114 USDT |
40,431.9259 METIS |
89.6100 USDT |
88.1300 USDT |
97.5800 USDT |
96.2900 USDT |
| 2024-04-07 |
88.4185 USDT |
26,147.3379 METIS |
87.5700 USDT |
86.7400 USDT |
89.9700 USDT |
89.6000 USDT |
| 2024-04-06 |
86.7863 USDT |
17,748.3388 METIS |
85.1100 USDT |
84.7300 USDT |
88.5200 USDT |
87.6100 USDT |
| 2024-04-05 |
85.5660 USDT |
21,741.7648 METIS |
89.2300 USDT |
82.4100 USDT |
89.4200 USDT |
84.9500 USDT |