Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
90.3196 USDT |
60,554.9116 METIS |
89.2700 USDT |
87.8000 USDT |
92.9600 USDT |
90.5300 USDT |
| 2024-02-13 |
90.1486 USDT |
59,753.1074 METIS |
92.7000 USDT |
86.6500 USDT |
94.0000 USDT |
89.3200 USDT |
| 2024-02-12 |
88.4968 USDT |
62,728.2197 METIS |
86.9700 USDT |
83.8100 USDT |
93.9500 USDT |
92.5600 USDT |
| 2024-02-11 |
88.2489 USDT |
42,686.1904 METIS |
85.9900 USDT |
85.6400 USDT |
90.7300 USDT |
86.8700 USDT |
| 2024-02-10 |
87.9388 USDT |
53,267.6099 METIS |
88.0000 USDT |
84.7400 USDT |
93.1000 USDT |
85.9600 USDT |
| 2024-02-09 |
87.5862 USDT |
43,179.2801 METIS |
84.1600 USDT |
84.0500 USDT |
90.5700 USDT |
87.8600 USDT |
| 2024-02-08 |
86.2907 USDT |
61,070.3891 METIS |
85.5600 USDT |
83.0000 USDT |
89.4000 USDT |
84.1300 USDT |
| 2024-02-07 |
84.5279 USDT |
65,693.8321 METIS |
86.9100 USDT |
81.3800 USDT |
87.8700 USDT |
85.4400 USDT |
| 2024-02-06 |
83.4829 USDT |
103,150.3527 METIS |
76.6800 USDT |
75.9800 USDT |
89.5000 USDT |
86.8900 USDT |
| 2024-02-05 |
76.1923 USDT |
49,895.8116 METIS |
72.6500 USDT |
71.5000 USDT |
79.4800 USDT |
76.6900 USDT |
| 2024-02-04 |
73.3634 USDT |
51,671.3199 METIS |
75.4900 USDT |
70.7700 USDT |
76.3800 USDT |
72.6600 USDT |
| 2024-02-03 |
76.5236 USDT |
31,702.8806 METIS |
78.7500 USDT |
74.7000 USDT |
79.3400 USDT |
75.4600 USDT |
| 2024-02-02 |
78.8548 USDT |
42,314.7115 METIS |
77.1200 USDT |
76.5700 USDT |
80.9600 USDT |
78.6500 USDT |
| 2024-02-01 |
77.9780 USDT |
53,579.0856 METIS |
80.4600 USDT |
76.0000 USDT |
81.0900 USDT |
77.0300 USDT |
| 2024-01-31 |
82.1668 USDT |
53,276.7701 METIS |
86.3300 USDT |
78.6600 USDT |
86.8100 USDT |
80.6100 USDT |
| 2024-01-30 |
87.4514 USDT |
64,863.1306 METIS |
89.5700 USDT |
83.8100 USDT |
91.5800 USDT |
86.3200 USDT |
| 2024-01-29 |
85.0759 USDT |
38,277.8767 METIS |
83.6300 USDT |
81.7300 USDT |
89.8000 USDT |
89.5700 USDT |
| 2024-01-28 |
86.1169 USDT |
37,264.5829 METIS |
86.2800 USDT |
83.0000 USDT |
89.1900 USDT |
83.6100 USDT |
| 2024-01-27 |
86.9100 USDT |
40,708.1643 METIS |
87.1100 USDT |
84.8300 USDT |
89.5000 USDT |
86.1600 USDT |
| 2024-01-26 |
85.6672 USDT |
80,084.1731 METIS |
78.8200 USDT |
77.7200 USDT |
91.9000 USDT |
87.0000 USDT |
| 2024-01-25 |
79.1896 USDT |
50,218.5638 METIS |
83.4500 USDT |
75.4800 USDT |
83.8000 USDT |
78.8000 USDT |
| 2024-01-24 |
82.4348 USDT |
63,040.9136 METIS |
83.0300 USDT |
79.3400 USDT |
86.0100 USDT |
83.5500 USDT |
| 2024-01-23 |
80.9793 USDT |
109,837.2260 METIS |
85.0900 USDT |
75.3200 USDT |
87.5800 USDT |
83.0500 USDT |
| 2024-01-22 |
84.1448 USDT |
85,306.7700 METIS |
86.7300 USDT |
80.4200 USDT |
88.3400 USDT |
85.1300 USDT |
| 2024-01-21 |
90.0383 USDT |
66,443.4924 METIS |
90.0900 USDT |
86.0600 USDT |
93.7600 USDT |
86.6400 USDT |
| 2024-01-20 |
92.7543 USDT |
71,540.9453 METIS |
97.9200 USDT |
88.6800 USDT |
97.9200 USDT |
90.1000 USDT |
| 2024-01-19 |
91.4659 USDT |
161,152.6477 METIS |
97.0200 USDT |
82.9000 USDT |
100.0100 USDT |
97.8300 USDT |
| 2024-01-18 |
100.9743 USDT |
127,980.0791 METIS |
108.9900 USDT |
94.1200 USDT |
109.4800 USDT |
97.0200 USDT |
| 2024-01-17 |
110.7957 USDT |
95,707.6297 METIS |
119.9500 USDT |
105.0000 USDT |
120.3700 USDT |
108.9300 USDT |
| 2024-01-16 |
119.8322 USDT |
70,507.7291 METIS |
119.8500 USDT |
116.0000 USDT |
123.8800 USDT |
119.9800 USDT |
| 2024-01-15 |
121.6220 USDT |
95,048.6845 METIS |
114.2700 USDT |
114.2300 USDT |
127.5000 USDT |
119.8500 USDT |
| 2024-01-14 |
115.9254 USDT |
128,979.8691 METIS |
106.4600 USDT |
103.2100 USDT |
125.6800 USDT |
114.2700 USDT |
| 2024-01-13 |
104.1977 USDT |
92,343.4570 METIS |
108.9600 USDT |
100.0000 USDT |
110.8400 USDT |
106.4300 USDT |
| 2024-01-12 |
107.7846 USDT |
179,721.7306 METIS |
107.4200 USDT |
100.0000 USDT |
116.5800 USDT |
108.7600 USDT |
| 2024-01-11 |
104.1675 USDT |
233,209.7440 METIS |
97.4900 USDT |
91.3400 USDT |
114.6900 USDT |
107.5800 USDT |
| 2024-01-10 |
88.2443 USDT |
148,892.0744 METIS |
85.2900 USDT |
78.5300 USDT |
103.0000 USDT |
97.3400 USDT |
| 2024-01-09 |
81.0879 USDT |
79,501.2907 METIS |
85.1300 USDT |
76.4000 USDT |
85.5000 USDT |
85.3000 USDT |
| 2024-01-08 |
80.2845 USDT |
126,096.4976 METIS |
73.1800 USDT |
71.1900 USDT |
90.4900 USDT |
85.1400 USDT |
| 2024-01-07 |
79.1512 USDT |
52,784.5694 METIS |
80.2500 USDT |
72.6500 USDT |
82.9200 USDT |
73.1200 USDT |
| 2024-01-06 |
82.2000 USDT |
83,475.6821 METIS |
89.7100 USDT |
76.6800 USDT |
90.6000 USDT |
80.1900 USDT |
| 2024-01-05 |
92.0618 USDT |
87,060.5669 METIS |
97.0400 USDT |
86.0800 USDT |
99.0000 USDT |
89.5700 USDT |
| 2024-01-04 |
90.4250 USDT |
98,349.3367 METIS |
84.2600 USDT |
83.7700 USDT |
97.1600 USDT |
96.9800 USDT |
| 2024-01-03 |
86.2276 USDT |
180,369.0436 METIS |
89.9800 USDT |
70.5600 USDT |
95.9000 USDT |
84.1900 USDT |
| 2024-01-02 |
90.9648 USDT |
124,906.4772 METIS |
93.4100 USDT |
86.1600 USDT |
98.0000 USDT |
90.0000 USDT |
| 2024-01-01 |
82.6695 USDT |
163,018.7196 METIS |
74.4000 USDT |
70.5900 USDT |
95.0000 USDT |
93.2200 USDT |
| 2023-12-31 |
79.1751 USDT |
69,128.0271 METIS |
82.6400 USDT |
73.9200 USDT |
85.2200 USDT |
74.3800 USDT |
| 2023-12-30 |
82.0850 USDT |
108,835.8581 METIS |
84.5200 USDT |
75.0000 USDT |
90.0000 USDT |
82.6400 USDT |
| 2023-12-29 |
84.0873 USDT |
118,560.4656 METIS |
85.8200 USDT |
79.8800 USDT |
89.9100 USDT |
84.5800 USDT |
| 2023-12-28 |
86.7597 USDT |
230,745.8942 METIS |
92.1600 USDT |
72.9200 USDT |
97.0000 USDT |
85.9900 USDT |
| 2023-12-27 |
87.1759 USDT |
263,817.4691 METIS |
77.8800 USDT |
76.1800 USDT |
94.5000 USDT |
92.3300 USDT |