Identifier on Bibox: METIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
20.2950 USDT |
12,744.6291 METIS |
20.6500 USDT |
17.8100 USDT |
20.6900 USDT |
19.9400 USDT |
| 2025-03-03 |
23.1667 USDT |
2,946.3053 METIS |
24.4200 USDT |
22.2500 USDT |
24.4500 USDT |
22.3500 USDT |
| 2025-03-02 |
22.0299 USDT |
1,135.2464 METIS |
22.0400 USDT |
21.6900 USDT |
22.0500 USDT |
21.8100 USDT |
| 2025-03-01 |
22.1422 USDT |
7,870.0021 METIS |
22.4900 USDT |
21.6700 USDT |
22.8200 USDT |
21.7300 USDT |
| 2025-02-28 |
21.7965 USDT |
9,672.2382 METIS |
23.1100 USDT |
20.8200 USDT |
23.2300 USDT |
22.4200 USDT |
| 2025-02-27 |
23.3100 USDT |
9,035.4088 METIS |
23.5600 USDT |
22.4400 USDT |
24.3100 USDT |
23.0600 USDT |
| 2025-02-26 |
24.4633 USDT |
8,615.6926 METIS |
25.5200 USDT |
22.3900 USDT |
25.7200 USDT |
23.7000 USDT |
| 2025-02-25 |
25.6878 USDT |
4,772.6206 METIS |
26.1000 USDT |
23.9500 USDT |
26.7800 USDT |
25.3500 USDT |
| 2025-02-24 |
25.9000 USDT |
8,901.4802 METIS |
25.6700 USDT |
23.1500 USDT |
28.2900 USDT |
26.1300 USDT |
| 2025-02-23 |
25.7000 USDT |
7,139.9354 METIS |
25.7500 USDT |
25.3400 USDT |
26.5800 USDT |
25.6500 USDT |
| 2025-02-22 |
25.4700 USDT |
7,700.7293 METIS |
25.1900 USDT |
24.9400 USDT |
26.1400 USDT |
25.7500 USDT |
| 2025-02-21 |
25.9764 USDT |
4,103.1573 METIS |
25.8500 USDT |
25.5400 USDT |
27.5300 USDT |
27.5200 USDT |
| 2025-02-20 |
23.9720 USDT |
5,428.8589 METIS |
23.1000 USDT |
23.0900 USDT |
25.7900 USDT |
24.7700 USDT |
| 2025-02-19 |
22.6900 USDT |
8,005.3381 METIS |
22.2900 USDT |
22.0000 USDT |
23.2700 USDT |
23.0900 USDT |
| 2025-02-18 |
22.4413 USDT |
8,375.7945 METIS |
23.4400 USDT |
21.2200 USDT |
23.5000 USDT |
22.3100 USDT |
| 2025-02-17 |
23.0650 USDT |
6,831.0805 METIS |
22.6900 USDT |
22.1300 USDT |
23.9900 USDT |
23.4400 USDT |
| 2025-02-16 |
22.5648 USDT |
2,368.1842 METIS |
22.5800 USDT |
22.2400 USDT |
22.8500 USDT |
22.7100 USDT |
| 2025-02-15 |
22.9150 USDT |
7,840.7361 METIS |
23.2600 USDT |
22.2200 USDT |
23.6500 USDT |
22.5700 USDT |
| 2025-02-14 |
22.8229 USDT |
3,895.7924 METIS |
22.9100 USDT |
22.4700 USDT |
23.4100 USDT |
22.9100 USDT |
| 2025-02-13 |
23.1717 USDT |
4,268.3660 METIS |
23.8000 USDT |
22.6800 USDT |
24.1900 USDT |
22.7900 USDT |
| 2025-02-12 |
22.5860 USDT |
8,265.2616 METIS |
22.3200 USDT |
21.3300 USDT |
24.0200 USDT |
23.7000 USDT |
| 2025-02-11 |
22.9258 USDT |
2,003.3595 METIS |
22.8700 USDT |
22.8700 USDT |
23.9200 USDT |
23.8200 USDT |
| 2025-02-10 |
22.5893 USDT |
5,963.4018 METIS |
22.5200 USDT |
21.8400 USDT |
23.2000 USDT |
22.7600 USDT |
| 2025-02-09 |
23.0936 USDT |
6,247.1982 METIS |
22.7700 USDT |
22.3300 USDT |
23.9200 USDT |
22.5800 USDT |
| 2025-02-08 |
22.2255 USDT |
8,149.3034 METIS |
22.3200 USDT |
21.3800 USDT |
23.0200 USDT |
22.9600 USDT |
| 2025-02-07 |
22.5797 USDT |
5,968.4171 METIS |
22.0200 USDT |
22.0000 USDT |
23.8300 USDT |
23.0800 USDT |
| 2025-02-06 |
23.6382 USDT |
4,352.9436 METIS |
23.2200 USDT |
23.0800 USDT |
23.9200 USDT |
23.2700 USDT |
| 2025-02-05 |
24.3690 USDT |
3,455.4895 METIS |
24.3500 USDT |
23.8800 USDT |
24.5600 USDT |
24.1700 USDT |
| 2025-02-04 |
25.3768 USDT |
3,783.7767 METIS |
26.7400 USDT |
23.7600 USDT |
26.9100 USDT |
24.4800 USDT |
| 2025-02-03 |
25.5012 USDT |
3,586.4244 METIS |
26.9200 USDT |
18.8800 USDT |
26.9200 USDT |
23.9500 USDT |
| 2025-02-02 |
30.7734 USDT |
4,412.6298 METIS |
32.4300 USDT |
25.4300 USDT |
33.5000 USDT |
26.4100 USDT |
| 2025-02-01 |
34.2100 USDT |
4,195.0955 METIS |
36.0000 USDT |
32.2300 USDT |
36.2800 USDT |
32.4200 USDT |
| 2025-01-31 |
33.9492 USDT |
2,865.0906 METIS |
33.7000 USDT |
32.8600 USDT |
36.5600 USDT |
36.3800 USDT |
| 2025-01-30 |
31.8536 USDT |
2,306.3814 METIS |
31.3500 USDT |
31.1000 USDT |
33.0900 USDT |
33.0800 USDT |
| 2025-01-29 |
31.4997 USDT |
4,656.9678 METIS |
30.5100 USDT |
30.3800 USDT |
32.8000 USDT |
31.7700 USDT |
| 2025-01-28 |
32.1245 USDT |
2,120.5244 METIS |
32.4200 USDT |
31.9000 USDT |
33.2600 USDT |
32.6700 USDT |
| 2025-01-27 |
32.8423 USDT |
3,145.8473 METIS |
33.9400 USDT |
30.4600 USDT |
34.0100 USDT |
32.0600 USDT |
| 2025-01-26 |
34.4598 USDT |
61.1670 METIS |
34.4100 USDT |
34.4100 USDT |
34.8000 USDT |
34.7500 USDT |
| 2025-01-25 |
34.6850 USDT |
1,872.4970 METIS |
33.6400 USDT |
33.0300 USDT |
35.0200 USDT |
34.4200 USDT |
| 2025-01-24 |
35.0557 USDT |
4,206.6304 METIS |
34.2700 USDT |
33.2900 USDT |
37.1000 USDT |
33.9100 USDT |
| 2025-01-23 |
34.0500 USDT |
5,271.3749 METIS |
33.8200 USDT |
32.4000 USDT |
34.4300 USDT |
34.2800 USDT |
| 2025-01-22 |
34.9446 USDT |
4,235.9391 METIS |
34.7300 USDT |
33.7800 USDT |
36.1100 USDT |
34.1200 USDT |
| 2025-01-21 |
34.4366 USDT |
4,591.2629 METIS |
35.2900 USDT |
33.2500 USDT |
35.4000 USDT |
34.4300 USDT |
| 2025-01-20 |
37.6265 USDT |
2,212.4337 METIS |
36.3300 USDT |
34.7000 USDT |
40.1100 USDT |
36.8600 USDT |
| 2025-01-19 |
38.7513 USDT |
1,918.9094 METIS |
39.0300 USDT |
35.3400 USDT |
40.6500 USDT |
35.8500 USDT |
| 2025-01-18 |
39.7234 USDT |
2,736.6075 METIS |
41.9600 USDT |
37.9100 USDT |
42.8000 USDT |
39.0400 USDT |
| 2025-01-17 |
38.6496 USDT |
3,596.4402 METIS |
36.9000 USDT |
36.9000 USDT |
42.6900 USDT |
41.8200 USDT |
| 2025-01-16 |
37.3406 USDT |
3,164.8720 METIS |
38.2100 USDT |
35.9800 USDT |
38.4500 USDT |
37.1900 USDT |
| 2025-01-15 |
34.9688 USDT |
2,114.4120 METIS |
35.0600 USDT |
33.9000 USDT |
36.4700 USDT |
36.0300 USDT |
| 2025-01-14 |
34.4147 USDT |
2,229.3557 METIS |
34.0900 USDT |
33.7400 USDT |
35.4800 USDT |
34.9100 USDT |