Crypto exchange Binance
Market Metis (METIS) / Tether (USDT)
Identifier on Binance: METISUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-30 | 60.2547 USDT | 59,241.5050 METIS | 64.2800 USDT | 56.6200 USDT | 57.1900 USDT | 56.8600 USDT |
| 2024-04-29 | 64.6113 USDT | 51,812.4050 METIS | 66.0200 USDT | 62.9300 USDT | 63.7200 USDT | 64.9400 USDT |
| 2024-04-28 | 67.1245 USDT | 65,159.2500 METIS | 64.0200 USDT | 63.9800 USDT | 65.2500 USDT | 66.5000 USDT |
| 2024-04-27 | 62.5078 USDT | 41,850.3670 METIS | 61.9800 USDT | 60.0000 USDT | 61.3800 USDT | 64.0000 USDT |
| 2024-04-26 | 62.4948 USDT | 46,090.0060 METIS | 64.5000 USDT | 61.0700 USDT | 62.0000 USDT | 61.9000 USDT |
| 2024-04-25 | 64.1841 USDT | 60,489.8640 METIS | 64.7600 USDT | 62.3400 USDT | 63.5200 USDT | 64.3200 USDT |
| 2024-04-24 | 67.6376 USDT | 78,932.8120 METIS | 67.6600 USDT | 63.8300 USDT | 64.7900 USDT | 64.7500 USDT |
| 2024-04-23 | 67.8394 USDT | 68,332.3270 METIS | 68.3800 USDT | 65.9700 USDT | 66.6800 USDT | 67.6500 USDT |
| 2024-04-22 | 68.2623 USDT | 78,187.2260 METIS | 65.6100 USDT | 65.2600 USDT | 65.9900 USDT | 69.2700 USDT |
| 2024-04-21 | 66.0538 USDT | 43,581.2250 METIS | 67.3300 USDT | 64.2900 USDT | 65.4300 USDT | 65.3800 USDT |
| 2024-04-20 | 64.1303 USDT | 63,759.0770 METIS | 62.0900 USDT | 60.9600 USDT | 62.3800 USDT | 67.6000 USDT |
| 2024-04-19 | 60.4591 USDT | 102,613.7410 METIS | 59.2400 USDT | 54.8500 USDT | 56.9200 USDT | 62.3400 USDT |
| 2024-04-18 | 57.7903 USDT | 61,028.4780 METIS | 56.8300 USDT | 55.5500 USDT | 56.8800 USDT | 59.1000 USDT |
| 2024-04-17 | 56.9119 USDT | 67,331.5920 METIS | 58.1200 USDT | 54.4000 USDT | 56.1100 USDT | 56.6000 USDT |
| 2024-04-16 | 56.7858 USDT | 80,227.4340 METIS | 57.1800 USDT | 54.5500 USDT | 56.3600 USDT | 58.5000 USDT |
| 2024-04-15 | 60.0296 USDT | 120,609.3810 METIS | 60.4300 USDT | 55.1300 USDT | 56.8900 USDT | 57.4500 USDT |
| 2024-04-14 | 58.4291 USDT | 188,585.1110 METIS | 56.7200 USDT | 54.2500 USDT | 56.8600 USDT | 60.7700 USDT |
| 2024-04-13 | 60.2321 USDT | 266,782.3480 METIS | 68.0500 USDT | 48.2400 USDT | 54.6700 USDT | 57.0700 USDT |
| 2024-04-12 | 72.1231 USDT | 228,849.1440 METIS | 86.8800 USDT | 55.1400 USDT | 67.7600 USDT | 67.5500 USDT |
| 2024-04-11 | 88.2846 USDT | 58,899.2060 METIS | 90.8900 USDT | 86.1200 USDT | 87.0800 USDT | 87.0400 USDT |
| 2024-04-10 | 89.6423 USDT | 102,012.5390 METIS | 90.8000 USDT | 85.6900 USDT | 87.7900 USDT | 90.8700 USDT |
| 2024-04-09 | 93.9061 USDT | 125,854.1210 METIS | 96.3800 USDT | 90.3500 USDT | 91.6500 USDT | 90.7900 USDT |
| 2024-04-08 | 93.7876 USDT | 82,925.7990 METIS | 89.7000 USDT | 88.1000 USDT | 88.8200 USDT | 96.5800 USDT |
| 2024-04-07 | 88.2933 USDT | 54,268.5880 METIS | 87.6500 USDT | 86.6800 USDT | 87.3600 USDT | 88.9200 USDT |
| 2024-04-06 | 86.4516 USDT | 31,105.9620 METIS | 85.0300 USDT | 84.7500 USDT | 85.6900 USDT | 87.9400 USDT |
| 2024-04-05 | 85.4002 USDT | 59,949.2830 METIS | 89.2100 USDT | 82.3200 USDT | 84.1600 USDT | 85.3700 USDT |
| 2024-04-04 | 88.4231 USDT | 81,198.4500 METIS | 87.9900 USDT | 85.5000 USDT | 87.2800 USDT | 89.0600 USDT |
| 2024-04-03 | 88.5864 USDT | 111,760.3590 METIS | 89.0200 USDT | 85.8200 USDT | 87.9400 USDT | 89.0200 USDT |
| 2024-04-02 | 90.6555 USDT | 119,681.0250 METIS | 97.6300 USDT | 87.1700 USDT | 88.5000 USDT | 89.3200 USDT |
| 2024-04-01 | 98.5187 USDT | 90,072.1080 METIS | 102.9200 USDT | 95.0000 USDT | 96.0300 USDT | 98.1100 USDT |
| 2024-03-31 | 100.6609 USDT | 94,369.9810 METIS | 96.7600 USDT | 95.9800 USDT | 97.3300 USDT | 103.2300 USDT |
| 2024-03-30 | 97.7768 USDT | 50,095.4770 METIS | 98.2800 USDT | 95.1800 USDT | 97.0500 USDT | 96.1300 USDT |
| 2024-03-29 | 99.5259 USDT | 69,082.8060 METIS | 101.7900 USDT | 97.0000 USDT | 98.4700 USDT | 98.2900 USDT |
| 2024-03-28 | 101.5829 USDT | 83,377.8420 METIS | 101.4000 USDT | 100.0000 USDT | 101.0000 USDT | 101.6900 USDT |
| 2024-03-27 | 103.3103 USDT | 85,489.9780 METIS | 104.1500 USDT | 99.0000 USDT | 100.5900 USDT | 101.0600 USDT |
| 2024-03-26 | 107.5653 USDT | 100,933.1660 METIS | 107.9800 USDT | 102.0000 USDT | 103.7100 USDT | 104.2900 USDT |
| 2024-03-25 | 106.4242 USDT | 120,913.5250 METIS | 101.1400 USDT | 99.5100 USDT | 100.8400 USDT | 107.3000 USDT |
| 2024-03-24 | 98.6974 USDT | 54,077.7200 METIS | 96.3700 USDT | 95.6200 USDT | 96.2500 USDT | 101.3000 USDT |
| 2024-03-23 | 99.7648 USDT | 46,728.9120 METIS | 99.7000 USDT | 96.3300 USDT | 97.8700 USDT | 97.4200 USDT |
| 2024-03-22 | 103.5395 USDT | 91,073.7890 METIS | 105.5600 USDT | 96.5900 USDT | 98.2900 USDT | 98.8200 USDT |
| 2024-03-21 | 104.0163 USDT | 105,836.9880 METIS | 104.5000 USDT | 99.9800 USDT | 102.6000 USDT | 104.8500 USDT |
| 2024-03-20 | 100.4557 USDT | 229,393.8540 METIS | 89.7400 USDT | 86.6100 USDT | 89.6800 USDT | 104.3900 USDT |
| 2024-03-19 | 90.4893 USDT | 131,546.3960 METIS | 94.7900 USDT | 84.6100 USDT | 89.5400 USDT | 89.9600 USDT |
| 2024-03-18 | 100.4050 USDT | 96,803.1000 METIS | 105.0600 USDT | 93.2600 USDT | 94.7600 USDT | 95.7400 USDT |
| 2024-03-17 | 103.3010 USDT | 95,472.5630 METIS | 103.7200 USDT | 97.9100 USDT | 101.6000 USDT | 104.6000 USDT |
| 2024-03-16 | 109.5158 USDT | 134,859.1330 METIS | 114.0200 USDT | 100.2600 USDT | 103.1700 USDT | 102.3000 USDT |
| 2024-03-15 | 115.8538 USDT | 158,848.6720 METIS | 126.5000 USDT | 106.2000 USDT | 112.8000 USDT | 113.9100 USDT |
| 2024-03-14 | 127.0725 USDT | 135,583.3830 METIS | 133.4600 USDT | 118.0000 USDT | 122.9700 USDT | 126.3600 USDT |
| 2024-03-13 | 133.5104 USDT | 216,401.1180 METIS | 131.3600 USDT | 127.7100 USDT | 130.3200 USDT | 132.5100 USDT |
| 2024-03-12 | 130.3162 USDT | 314,765.5240 METIS | 133.7100 USDT | 122.8100 USDT | 128.7000 USDT | 130.9800 USDT |
12