Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-26 |
74.3395 USDT |
296,634.8424 METIS |
67.9500 USDT |
65.1000 USDT |
83.5000 USDT |
77.7400 USDT |
| 2023-12-25 |
57.9096 USDT |
206,241.1453 METIS |
46.1700 USDT |
44.3200 USDT |
72.0000 USDT |
67.9500 USDT |
| 2023-12-24 |
41.9827 USDT |
73,052.5936 METIS |
36.0000 USDT |
35.2900 USDT |
48.8000 USDT |
46.0600 USDT |
| 2023-12-23 |
37.7531 USDT |
50,398.3614 METIS |
39.4500 USDT |
34.5200 USDT |
41.7000 USDT |
35.9200 USDT |
| 2023-12-22 |
37.1710 USDT |
98,171.5525 METIS |
32.1100 USDT |
31.1900 USDT |
41.0100 USDT |
39.4600 USDT |
| 2023-12-21 |
30.1457 USDT |
42,105.7547 METIS |
27.6900 USDT |
27.4500 USDT |
33.5300 USDT |
32.0700 USDT |
| 2023-12-20 |
27.1940 USDT |
20,836.5039 METIS |
25.8500 USDT |
25.7500 USDT |
27.9800 USDT |
27.6500 USDT |
| 2023-12-19 |
26.7105 USDT |
56,488.2656 METIS |
27.7300 USDT |
24.9100 USDT |
29.0500 USDT |
25.8500 USDT |
| 2023-12-18 |
27.1929 USDT |
89,623.5929 METIS |
23.9000 USDT |
21.8700 USDT |
33.6000 USDT |
27.6800 USDT |
| 2023-12-17 |
24.5528 USDT |
17,245.7026 METIS |
24.6400 USDT |
23.9000 USDT |
25.0800 USDT |
23.9400 USDT |
| 2023-12-16 |
24.9709 USDT |
26,445.0863 METIS |
25.0700 USDT |
24.1000 USDT |
26.2000 USDT |
24.6400 USDT |
| 2023-12-15 |
25.8999 USDT |
30,213.8104 METIS |
25.0200 USDT |
24.4000 USDT |
27.5500 USDT |
25.0700 USDT |
| 2023-12-14 |
25.1499 USDT |
21,444.3160 METIS |
25.6900 USDT |
24.6800 USDT |
26.0400 USDT |
25.0600 USDT |
| 2023-12-13 |
24.0227 USDT |
21,322.5075 METIS |
24.1100 USDT |
22.9900 USDT |
26.0300 USDT |
25.8000 USDT |
| 2023-12-12 |
24.4742 USDT |
23,484.1121 METIS |
23.4300 USDT |
23.4300 USDT |
25.4100 USDT |
24.0800 USDT |
| 2023-12-11 |
23.9204 USDT |
25,361.4544 METIS |
25.5900 USDT |
22.8100 USDT |
25.7100 USDT |
23.4300 USDT |
| 2023-12-10 |
24.9026 USDT |
15,782.7533 METIS |
24.7900 USDT |
24.0100 USDT |
25.9500 USDT |
25.5700 USDT |
| 2023-12-09 |
25.3122 USDT |
20,455.3619 METIS |
26.6400 USDT |
24.5000 USDT |
26.6500 USDT |
24.8000 USDT |
| 2023-12-08 |
25.0533 USDT |
21,355.5036 METIS |
24.4800 USDT |
23.7000 USDT |
27.0800 USDT |
26.6800 USDT |
| 2023-12-07 |
23.3400 USDT |
30,658.3938 METIS |
21.9900 USDT |
21.9900 USDT |
24.5800 USDT |
24.4700 USDT |
| 2023-12-06 |
22.5912 USDT |
22,371.4347 METIS |
23.2000 USDT |
21.7600 USDT |
23.3600 USDT |
21.9300 USDT |
| 2023-12-05 |
23.4868 USDT |
22,861.7790 METIS |
24.4200 USDT |
23.0200 USDT |
24.4700 USDT |
23.2200 USDT |
| 2023-12-04 |
24.4922 USDT |
43,754.5789 METIS |
24.8400 USDT |
23.0000 USDT |
25.9700 USDT |
24.4900 USDT |
| 2023-12-03 |
23.2924 USDT |
28,650.6857 METIS |
21.9900 USDT |
21.7400 USDT |
25.1600 USDT |
24.8700 USDT |
| 2023-12-02 |
21.3114 USDT |
19,258.9420 METIS |
20.6000 USDT |
20.4900 USDT |
22.0000 USDT |
21.9800 USDT |
| 2023-12-01 |
20.6199 USDT |
38,788.3865 METIS |
19.8900 USDT |
19.6200 USDT |
21.4400 USDT |
20.5900 USDT |
| 2023-11-30 |
19.3269 USDT |
28,468.6621 METIS |
18.0300 USDT |
17.9400 USDT |
20.2300 USDT |
19.8700 USDT |
| 2023-11-29 |
18.2384 USDT |
26,570.7973 METIS |
17.8900 USDT |
17.7700 USDT |
18.8700 USDT |
18.0800 USDT |
| 2023-11-28 |
17.7126 USDT |
24,201.2879 METIS |
17.6800 USDT |
17.2000 USDT |
18.2100 USDT |
17.8900 USDT |
| 2023-11-27 |
17.7174 USDT |
11,845.3066 METIS |
18.4000 USDT |
17.2100 USDT |
18.5800 USDT |
17.6800 USDT |
| 2023-11-26 |
18.5815 USDT |
26,379.3625 METIS |
19.0300 USDT |
17.6700 USDT |
19.9900 USDT |
18.4400 USDT |
| 2023-11-25 |
18.8817 USDT |
15,062.7028 METIS |
19.0800 USDT |
18.5700 USDT |
19.2700 USDT |
19.0300 USDT |
| 2023-11-24 |
19.2211 USDT |
17,137.6941 METIS |
18.6600 USDT |
18.6600 USDT |
19.6500 USDT |
19.0700 USDT |
| 2023-11-23 |
18.5117 USDT |
16,215.0188 METIS |
19.1600 USDT |
17.9300 USDT |
19.1700 USDT |
18.6400 USDT |
| 2023-11-22 |
17.9933 USDT |
18,076.2412 METIS |
17.0700 USDT |
17.0200 USDT |
19.2700 USDT |
19.1600 USDT |
| 2023-11-21 |
17.9542 USDT |
16,891.5671 METIS |
18.2700 USDT |
17.0200 USDT |
18.7100 USDT |
17.1400 USDT |
| 2023-11-20 |
18.7361 USDT |
24,129.8271 METIS |
19.6100 USDT |
18.2000 USDT |
19.6800 USDT |
18.2600 USDT |
| 2023-11-19 |
18.4883 USDT |
19,318.8126 METIS |
17.5400 USDT |
17.1300 USDT |
19.7000 USDT |
19.6200 USDT |
| 2023-11-18 |
17.2742 USDT |
14,869.2174 METIS |
17.6400 USDT |
16.9900 USDT |
17.7700 USDT |
17.5300 USDT |
| 2023-11-17 |
17.5464 USDT |
21,987.3226 METIS |
17.8900 USDT |
16.8100 USDT |
18.4100 USDT |
17.6400 USDT |
| 2023-11-16 |
19.4703 USDT |
86,720.7923 METIS |
18.7800 USDT |
17.2600 USDT |
20.2600 USDT |
17.9000 USDT |
| 2023-11-15 |
19.0072 USDT |
47,115.1163 METIS |
19.1100 USDT |
18.5500 USDT |
19.7700 USDT |
18.8200 USDT |
| 2023-11-14 |
19.7553 USDT |
69,261.3510 METIS |
19.3300 USDT |
18.5000 USDT |
22.0000 USDT |
19.0800 USDT |
| 2023-11-13 |
20.3732 USDT |
131,673.1297 METIS |
19.0200 USDT |
18.8400 USDT |
22.0000 USDT |
19.3000 USDT |
| 2023-11-12 |
18.5817 USDT |
55,825.8121 METIS |
18.3400 USDT |
17.9900 USDT |
19.5800 USDT |
19.0500 USDT |
| 2023-11-11 |
18.7554 USDT |
68,792.3390 METIS |
19.4100 USDT |
18.1300 USDT |
19.6600 USDT |
18.3400 USDT |
| 2023-11-10 |
19.8290 USDT |
110,284.9081 METIS |
18.8100 USDT |
18.8100 USDT |
21.3300 USDT |
19.4100 USDT |
| 2023-11-09 |
17.8364 USDT |
79,814.3944 METIS |
17.2100 USDT |
16.8500 USDT |
18.9500 USDT |
18.8100 USDT |
| 2023-11-08 |
16.6861 USDT |
54,373.9351 METIS |
16.8000 USDT |
16.0000 USDT |
17.2400 USDT |
17.2100 USDT |
| 2023-11-07 |
16.3804 USDT |
58,329.4817 METIS |
16.2000 USDT |
15.9200 USDT |
17.1800 USDT |
16.7700 USDT |