Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
14.9577 USDT |
3,484.4129 METIS |
15.4100 USDT |
15.2900 USDT |
16.2900 USDT |
15.7600 USDT |
| 2025-04-22 |
14.3222 USDT |
10,074.7010 METIS |
14.1700 USDT |
13.8600 USDT |
14.9700 USDT |
14.9300 USDT |
| 2025-04-21 |
14.3590 USDT |
11,893.3336 METIS |
14.1900 USDT |
14.1200 USDT |
14.7400 USDT |
14.2900 USDT |
| 2025-04-20 |
14.1341 USDT |
7,146.8129 METIS |
14.0000 USDT |
13.8300 USDT |
14.7200 USDT |
14.0700 USDT |
| 2025-04-19 |
13.6900 USDT |
12,856.8671 METIS |
13.3800 USDT |
13.3300 USDT |
14.2000 USDT |
14.0000 USDT |
| 2025-04-18 |
12.9990 USDT |
6,632.0176 METIS |
12.9400 USDT |
12.8300 USDT |
13.3800 USDT |
13.3500 USDT |
| 2025-04-17 |
12.7200 USDT |
14,660.0235 METIS |
12.5000 USDT |
12.3800 USDT |
13.2000 USDT |
12.9400 USDT |
| 2025-04-16 |
12.7450 USDT |
14,705.6535 METIS |
12.9800 USDT |
12.2400 USDT |
13.2400 USDT |
12.5100 USDT |
| 2025-04-15 |
13.5637 USDT |
13,186.6459 METIS |
13.5700 USDT |
12.9500 USDT |
14.1700 USDT |
13.0100 USDT |
| 2025-04-14 |
13.6266 USDT |
6,421.6740 METIS |
13.3100 USDT |
13.2900 USDT |
14.0400 USDT |
14.0400 USDT |
| 2025-04-13 |
14.2105 USDT |
6,584.4168 METIS |
14.2300 USDT |
13.9300 USDT |
14.6400 USDT |
13.9600 USDT |
| 2025-04-12 |
13.4518 USDT |
7,566.5570 METIS |
13.3600 USDT |
13.1100 USDT |
14.1800 USDT |
14.1700 USDT |
| 2025-04-11 |
13.1550 USDT |
13,767.2899 METIS |
12.9400 USDT |
12.9200 USDT |
13.6000 USDT |
13.3700 USDT |
| 2025-04-10 |
13.2713 USDT |
4,551.9811 METIS |
13.7700 USDT |
13.1900 USDT |
13.7700 USDT |
13.2000 USDT |
| 2025-04-09 |
13.1700 USDT |
14,713.2629 METIS |
12.5800 USDT |
12.0100 USDT |
13.9000 USDT |
13.7600 USDT |
| 2025-04-08 |
13.1079 USDT |
11,092.2147 METIS |
13.1100 USDT |
12.4700 USDT |
13.5700 USDT |
12.6800 USDT |
| 2025-04-07 |
12.7024 USDT |
13,403.8393 METIS |
13.0100 USDT |
11.5600 USDT |
13.6300 USDT |
13.0100 USDT |
| 2025-04-06 |
13.9249 USDT |
12,530.8485 METIS |
14.6500 USDT |
12.4500 USDT |
14.7600 USDT |
12.6500 USDT |
| 2025-04-05 |
14.7250 USDT |
11,417.0277 METIS |
14.7900 USDT |
14.4700 USDT |
15.1200 USDT |
14.6600 USDT |
| 2025-04-04 |
14.7250 USDT |
12,872.3350 METIS |
14.6600 USDT |
14.3500 USDT |
15.1400 USDT |
14.7900 USDT |
| 2025-04-03 |
14.9632 USDT |
4,849.4006 METIS |
14.3200 USDT |
14.2700 USDT |
15.0200 USDT |
14.3600 USDT |
| 2025-04-02 |
14.9950 USDT |
12,855.6906 METIS |
15.6600 USDT |
14.0000 USDT |
15.6600 USDT |
14.3300 USDT |
| 2025-04-01 |
15.4050 USDT |
11,566.0365 METIS |
15.1500 USDT |
15.1400 USDT |
16.1400 USDT |
15.6600 USDT |
| 2025-03-31 |
15.1517 USDT |
8,257.5845 METIS |
15.1600 USDT |
14.5900 USDT |
15.4500 USDT |
15.4300 USDT |
| 2025-03-30 |
15.0600 USDT |
11,871.6399 METIS |
14.9500 USDT |
14.8200 USDT |
15.7000 USDT |
15.1700 USDT |
| 2025-03-29 |
15.5200 USDT |
12,306.0546 METIS |
16.1100 USDT |
14.7900 USDT |
16.2000 USDT |
14.9300 USDT |
| 2025-03-28 |
17.1650 USDT |
11,492.5867 METIS |
18.2400 USDT |
15.6800 USDT |
18.2800 USDT |
16.0900 USDT |
| 2025-03-27 |
18.4033 USDT |
6,981.3309 METIS |
18.2400 USDT |
18.0400 USDT |
18.8400 USDT |
18.1200 USDT |
| 2025-03-26 |
18.2631 USDT |
2,939.8736 METIS |
18.4100 USDT |
18.0400 USDT |
18.7200 USDT |
18.7000 USDT |
| 2025-03-25 |
18.3850 USDT |
10,289.9064 METIS |
18.3500 USDT |
17.8600 USDT |
18.4900 USDT |
18.4200 USDT |
| 2025-03-24 |
18.3150 USDT |
9,960.5082 METIS |
18.2800 USDT |
18.0500 USDT |
18.7800 USDT |
18.3500 USDT |
| 2025-03-23 |
17.8511 USDT |
7,884.8700 METIS |
17.7500 USDT |
17.6100 USDT |
18.0500 USDT |
17.7500 USDT |
| 2025-03-22 |
17.5359 USDT |
3,935.4623 METIS |
17.4500 USDT |
17.3800 USDT |
17.9200 USDT |
17.9000 USDT |
| 2025-03-21 |
17.5658 USDT |
8,203.9722 METIS |
17.7200 USDT |
17.3100 USDT |
17.8100 USDT |
17.6200 USDT |
| 2025-03-20 |
17.6720 USDT |
7,286.1333 METIS |
17.9800 USDT |
17.2700 USDT |
18.0600 USDT |
17.2900 USDT |
| 2025-03-19 |
17.5650 USDT |
11,187.2511 METIS |
17.1500 USDT |
16.9600 USDT |
18.1000 USDT |
17.9800 USDT |
| 2025-03-18 |
17.2033 USDT |
7,268.4588 METIS |
17.4300 USDT |
16.7600 USDT |
17.4400 USDT |
17.0700 USDT |
| 2025-03-17 |
17.0550 USDT |
11,900.9657 METIS |
16.6500 USDT |
16.5700 USDT |
17.7600 USDT |
17.4600 USDT |
| 2025-03-16 |
17.4722 USDT |
5,220.8053 METIS |
17.2800 USDT |
17.1400 USDT |
18.6200 USDT |
17.2400 USDT |
| 2025-03-15 |
16.6405 USDT |
4,816.0001 METIS |
16.6000 USDT |
16.4300 USDT |
16.9700 USDT |
16.8800 USDT |
| 2025-03-14 |
16.2972 USDT |
9,318.1837 METIS |
16.1400 USDT |
16.0400 USDT |
16.8800 USDT |
16.6700 USDT |
| 2025-03-13 |
16.3850 USDT |
12,645.4841 METIS |
16.6200 USDT |
15.6400 USDT |
16.6200 USDT |
16.1500 USDT |
| 2025-03-12 |
15.9380 USDT |
3,549.7203 METIS |
16.2000 USDT |
15.6900 USDT |
16.3700 USDT |
15.9800 USDT |
| 2025-03-11 |
15.7200 USDT |
13,419.0121 METIS |
15.2500 USDT |
14.2600 USDT |
16.4900 USDT |
16.1900 USDT |
| 2025-03-10 |
17.5199 USDT |
4,714.2441 METIS |
16.9500 USDT |
16.8500 USDT |
17.4500 USDT |
17.0600 USDT |
| 2025-03-09 |
17.9900 USDT |
12,420.5725 METIS |
19.0600 USDT |
16.7500 USDT |
19.0700 USDT |
16.9200 USDT |
| 2025-03-08 |
19.4695 USDT |
3,174.6167 METIS |
19.2000 USDT |
18.8000 USDT |
19.3400 USDT |
18.9200 USDT |
| 2025-03-07 |
19.7370 USDT |
7,289.2312 METIS |
19.9100 USDT |
18.7500 USDT |
20.1300 USDT |
19.3800 USDT |
| 2025-03-06 |
20.2901 USDT |
7,175.4090 METIS |
20.2600 USDT |
19.7600 USDT |
20.7300 USDT |
19.8600 USDT |
| 2025-03-05 |
19.4071 USDT |
5,736.5294 METIS |
19.9200 USDT |
19.2400 USDT |
20.3700 USDT |
20.0900 USDT |