Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
3.7119 USDT |
369,248.8220 METIS |
3.8300 USDT |
3.4700 USDT |
3.6000 USDT |
3.5400 USDT |
| 2026-02-04 |
3.7906 USDT |
236,383.0090 METIS |
3.7900 USDT |
3.6400 USDT |
3.7300 USDT |
3.8000 USDT |
| 2026-02-03 |
3.7973 USDT |
223,843.6910 METIS |
3.8500 USDT |
3.6700 USDT |
3.7600 USDT |
3.7800 USDT |
| 2026-02-02 |
3.8705 USDT |
253,228.5290 METIS |
3.8000 USDT |
3.7000 USDT |
3.8300 USDT |
3.8200 USDT |
| 2026-02-01 |
3.9607 USDT |
161,508.4690 METIS |
4.0400 USDT |
3.7700 USDT |
3.8600 USDT |
3.8500 USDT |
| 2026-01-31 |
4.1660 USDT |
537,976.1430 METIS |
4.5900 USDT |
3.7200 USDT |
3.9400 USDT |
3.9400 USDT |
| 2026-01-30 |
4.8858 USDT |
570,670.6510 METIS |
4.7900 USDT |
4.5800 USDT |
4.6700 USDT |
4.6600 USDT |
| 2026-01-29 |
4.8831 USDT |
581,662.3710 METIS |
5.2100 USDT |
4.5700 USDT |
4.7300 USDT |
4.8600 USDT |
| 2026-01-28 |
5.2333 USDT |
1,001,470.9380 METIS |
4.7600 USDT |
4.6700 USDT |
4.7200 USDT |
5.3000 USDT |
| 2026-01-27 |
4.6849 USDT |
101,781.1530 METIS |
4.7700 USDT |
4.5800 USDT |
4.6500 USDT |
4.7300 USDT |
| 2026-01-26 |
4.7089 USDT |
181,096.7160 METIS |
4.5400 USDT |
4.5100 USDT |
4.5800 USDT |
4.7600 USDT |
| 2026-01-25 |
4.7065 USDT |
305,485.9520 METIS |
4.7800 USDT |
4.4800 USDT |
4.5400 USDT |
4.5100 USDT |
| 2026-01-24 |
4.8133 USDT |
317,644.6820 METIS |
4.7100 USDT |
4.6500 USDT |
4.6800 USDT |
4.7900 USDT |
| 2026-01-23 |
4.7035 USDT |
122,602.0190 METIS |
4.6600 USDT |
4.6000 USDT |
4.6900 USDT |
4.6800 USDT |
| 2026-01-22 |
4.7446 USDT |
144,886.6320 METIS |
4.8000 USDT |
4.6500 USDT |
4.6900 USDT |
4.6700 USDT |
| 2026-01-21 |
4.7874 USDT |
367,267.3630 METIS |
4.7800 USDT |
4.6100 USDT |
4.7300 USDT |
4.8600 USDT |
| 2026-01-20 |
4.9546 USDT |
184,078.1320 METIS |
5.1500 USDT |
4.7300 USDT |
4.8300 USDT |
4.7900 USDT |
| 2026-01-19 |
5.1721 USDT |
317,281.0300 METIS |
5.4300 USDT |
4.9000 USDT |
5.1600 USDT |
5.1500 USDT |
| 2026-01-18 |
5.7160 USDT |
144,227.0080 METIS |
5.8700 USDT |
5.5800 USDT |
5.6600 USDT |
5.7300 USDT |
| 2026-01-17 |
5.8090 USDT |
286,310.7450 METIS |
5.7300 USDT |
5.5800 USDT |
5.6500 USDT |
5.9200 USDT |
| 2026-01-16 |
5.7548 USDT |
377,834.1000 METIS |
5.6000 USDT |
5.5200 USDT |
5.6100 USDT |
5.7700 USDT |
| 2026-01-15 |
5.6467 USDT |
623,873.0470 METIS |
6.0300 USDT |
5.3700 USDT |
5.4900 USDT |
5.5800 USDT |
| 2026-01-14 |
5.8078 USDT |
1,117,060.1850 METIS |
5.3400 USDT |
5.2700 USDT |
5.3400 USDT |
6.0500 USDT |
| 2026-01-13 |
5.2149 USDT |
152,804.2860 METIS |
5.1100 USDT |
5.0300 USDT |
5.0900 USDT |
5.3400 USDT |
| 2026-01-12 |
5.1349 USDT |
187,499.0660 METIS |
5.1100 USDT |
4.9500 USDT |
5.0300 USDT |
5.1200 USDT |
| 2026-01-11 |
5.1218 USDT |
235,629.0610 METIS |
4.9500 USDT |
4.9400 USDT |
4.9800 USDT |
5.0500 USDT |
| 2026-01-10 |
4.9671 USDT |
76,096.2170 METIS |
5.0000 USDT |
4.8900 USDT |
4.9300 USDT |
4.9600 USDT |
| 2026-01-09 |
4.9955 USDT |
185,301.2250 METIS |
5.1300 USDT |
4.8400 USDT |
4.9300 USDT |
5.0100 USDT |
| 2026-01-08 |
5.1364 USDT |
171,114.1770 METIS |
5.3300 USDT |
4.9300 USDT |
5.0900 USDT |
5.0800 USDT |
| 2026-01-07 |
5.4485 USDT |
243,422.0970 METIS |
5.6800 USDT |
5.2100 USDT |
5.2900 USDT |
5.2700 USDT |
| 2026-01-06 |
5.5246 USDT |
330,320.4360 METIS |
5.5100 USDT |
5.2700 USDT |
5.4600 USDT |
5.5900 USDT |
| 2026-01-05 |
5.3460 USDT |
201,554.2210 METIS |
5.3200 USDT |
5.1800 USDT |
5.2600 USDT |
5.4600 USDT |
| 2026-01-04 |
5.3310 USDT |
161,531.6960 METIS |
5.2300 USDT |
5.2200 USDT |
5.2700 USDT |
5.2900 USDT |
| 2026-01-03 |
5.2540 USDT |
135,506.6860 METIS |
5.3000 USDT |
5.1400 USDT |
5.2000 USDT |
5.2300 USDT |
| 2026-01-02 |
5.1089 USDT |
157,605.3870 METIS |
5.1200 USDT |
5.0200 USDT |
5.0600 USDT |
5.2100 USDT |
| 2026-01-01 |
5.1620 USDT |
176,593.0280 METIS |
5.0100 USDT |
4.9800 USDT |
5.0200 USDT |
5.1200 USDT |
| 2025-12-31 |
4.9941 USDT |
218,176.6590 METIS |
5.0800 USDT |
4.7800 USDT |
4.8700 USDT |
5.0300 USDT |
| 2025-12-30 |
5.1231 USDT |
135,761.0240 METIS |
5.0900 USDT |
5.0100 USDT |
5.0700 USDT |
5.0600 USDT |
| 2025-12-29 |
5.3360 USDT |
211,259.2960 METIS |
5.3800 USDT |
5.1000 USDT |
5.1300 USDT |
5.1100 USDT |
| 2025-12-28 |
5.4499 USDT |
461,545.5110 METIS |
5.9600 USDT |
5.1500 USDT |
5.4100 USDT |
5.4000 USDT |
| 2025-12-27 |
5.9596 USDT |
105,823.9680 METIS |
6.1200 USDT |
5.8300 USDT |
5.9100 USDT |
5.9100 USDT |
| 2025-12-26 |
6.1543 USDT |
246,074.9680 METIS |
5.7900 USDT |
5.7700 USDT |
5.8200 USDT |
6.1600 USDT |
| 2025-12-25 |
6.3735 USDT |
687,638.2860 METIS |
6.5900 USDT |
5.9200 USDT |
5.9600 USDT |
5.9400 USDT |
| 2025-12-24 |
5.9773 USDT |
477,958.3860 METIS |
5.4100 USDT |
5.2400 USDT |
5.3100 USDT |
6.5200 USDT |
| 2025-12-23 |
5.3523 USDT |
57,789.2940 METIS |
5.4400 USDT |
5.2200 USDT |
5.2800 USDT |
5.3800 USDT |
| 2025-12-22 |
5.4304 USDT |
59,360.1940 METIS |
5.3800 USDT |
5.3000 USDT |
5.3800 USDT |
5.4000 USDT |
| 2025-12-21 |
5.4097 USDT |
74,022.6870 METIS |
5.5500 USDT |
5.2300 USDT |
5.2900 USDT |
5.3000 USDT |
| 2025-12-20 |
5.5428 USDT |
55,128.9870 METIS |
5.5100 USDT |
5.4600 USDT |
5.4800 USDT |
5.5600 USDT |
| 2025-12-19 |
5.4482 USDT |
199,191.2460 METIS |
5.1000 USDT |
5.0100 USDT |
5.0600 USDT |
5.5200 USDT |
| 2025-12-18 |
5.1817 USDT |
147,522.5000 METIS |
5.3200 USDT |
4.9300 USDT |
5.0200 USDT |
5.1200 USDT |