Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
6.7569 USDT |
140,285.9630 METIS |
7.0400 USDT |
6.4500 USDT |
6.5600 USDT |
6.6100 USDT |
| 2025-12-04 |
7.2513 USDT |
113,608.1010 METIS |
7.5500 USDT |
6.9200 USDT |
7.0600 USDT |
7.0400 USDT |
| 2025-12-03 |
7.3123 USDT |
286,678.8760 METIS |
6.9200 USDT |
6.7600 USDT |
6.9200 USDT |
7.5300 USDT |
| 2025-12-02 |
7.3882 USDT |
386,967.3380 METIS |
6.7200 USDT |
6.6100 USDT |
6.6900 USDT |
6.9800 USDT |
| 2025-12-01 |
6.7533 USDT |
173,953.8570 METIS |
7.3300 USDT |
6.4800 USDT |
6.5600 USDT |
6.7200 USDT |
| 2025-11-30 |
7.4085 USDT |
67,000.5980 METIS |
7.5000 USDT |
7.2700 USDT |
7.3400 USDT |
7.3600 USDT |
| 2025-11-29 |
7.6094 USDT |
64,549.1840 METIS |
7.6600 USDT |
7.4300 USDT |
7.5000 USDT |
7.5000 USDT |
| 2025-11-28 |
7.6853 USDT |
92,590.5830 METIS |
7.8500 USDT |
7.4700 USDT |
7.5800 USDT |
7.6500 USDT |
| 2025-11-27 |
7.7733 USDT |
94,104.2090 METIS |
7.5600 USDT |
7.5400 USDT |
7.6400 USDT |
7.8400 USDT |
| 2025-11-26 |
7.4043 USDT |
71,717.2930 METIS |
7.4100 USDT |
7.1500 USDT |
7.2400 USDT |
7.5600 USDT |
| 2025-11-25 |
7.3377 USDT |
70,937.2910 METIS |
7.3500 USDT |
7.1700 USDT |
7.3000 USDT |
7.3600 USDT |
| 2025-11-24 |
7.2260 USDT |
91,829.6500 METIS |
7.1500 USDT |
7.0200 USDT |
7.1400 USDT |
7.3600 USDT |
| 2025-11-23 |
7.2526 USDT |
56,719.1320 METIS |
7.2000 USDT |
7.1500 USDT |
7.2200 USDT |
7.2100 USDT |
| 2025-11-22 |
7.1078 USDT |
100,229.4890 METIS |
7.2100 USDT |
6.9400 USDT |
7.0600 USDT |
7.1400 USDT |
| 2025-11-21 |
7.3375 USDT |
260,357.6630 METIS |
7.6400 USDT |
6.9200 USDT |
7.2200 USDT |
7.2100 USDT |
| 2025-11-20 |
8.1690 USDT |
220,513.4280 METIS |
8.2000 USDT |
7.5400 USDT |
7.7000 USDT |
7.8700 USDT |
| 2025-11-19 |
8.1186 USDT |
129,984.9010 METIS |
8.3400 USDT |
7.8300 USDT |
7.9600 USDT |
8.0500 USDT |
| 2025-11-18 |
8.2273 USDT |
188,714.8090 METIS |
8.2100 USDT |
8.0000 USDT |
8.1400 USDT |
8.2300 USDT |
| 2025-11-17 |
8.5676 USDT |
157,950.7210 METIS |
8.8700 USDT |
8.0500 USDT |
8.2000 USDT |
8.2100 USDT |
| 2025-11-16 |
8.9795 USDT |
106,652.6240 METIS |
9.0900 USDT |
8.6500 USDT |
8.7700 USDT |
8.8700 USDT |
| 2025-11-15 |
9.1172 USDT |
88,713.4590 METIS |
9.0100 USDT |
8.9400 USDT |
9.0800 USDT |
9.0800 USDT |
| 2025-11-14 |
9.1071 USDT |
193,899.2520 METIS |
9.3300 USDT |
8.7500 USDT |
9.0300 USDT |
9.0000 USDT |
| 2025-11-13 |
9.6584 USDT |
229,179.7920 METIS |
9.4500 USDT |
8.9700 USDT |
9.1000 USDT |
9.2700 USDT |
| 2025-11-12 |
9.6659 USDT |
90,073.5110 METIS |
9.5600 USDT |
9.2500 USDT |
9.4100 USDT |
9.5300 USDT |
| 2025-11-11 |
10.0386 USDT |
134,943.7060 METIS |
10.1400 USDT |
9.5400 USDT |
9.6900 USDT |
9.7000 USDT |
| 2025-11-10 |
10.6787 USDT |
428,033.3500 METIS |
10.4600 USDT |
9.9900 USDT |
10.1200 USDT |
10.1200 USDT |
| 2025-11-09 |
10.2288 USDT |
380,133.3380 METIS |
9.7700 USDT |
9.2400 USDT |
9.3900 USDT |
10.3900 USDT |
| 2025-11-08 |
10.0133 USDT |
280,215.0180 METIS |
10.4500 USDT |
9.5800 USDT |
9.8100 USDT |
9.8300 USDT |
| 2025-11-07 |
10.5614 USDT |
1,341,892.4290 METIS |
9.2400 USDT |
9.2000 USDT |
9.8400 USDT |
10.7400 USDT |
| 2025-11-06 |
9.3541 USDT |
1,047,229.1660 METIS |
8.1100 USDT |
7.9100 USDT |
7.9900 USDT |
9.3000 USDT |
| 2025-11-05 |
7.9029 USDT |
161,442.9070 METIS |
7.8700 USDT |
7.3900 USDT |
7.7700 USDT |
8.1500 USDT |
| 2025-11-04 |
7.9471 USDT |
340,282.2550 METIS |
8.4300 USDT |
7.2600 USDT |
7.7300 USDT |
7.9100 USDT |
| 2025-11-03 |
8.5398 USDT |
322,400.8160 METIS |
9.6500 USDT |
7.9100 USDT |
8.3200 USDT |
8.3100 USDT |
| 2025-11-02 |
9.8416 USDT |
277,018.6300 METIS |
9.4400 USDT |
9.2500 USDT |
9.3600 USDT |
9.5000 USDT |
| 2025-11-01 |
9.3372 USDT |
136,856.1820 METIS |
9.0200 USDT |
8.8800 USDT |
9.0300 USDT |
9.4000 USDT |
| 2025-10-31 |
9.0421 USDT |
91,194.1690 METIS |
9.0000 USDT |
8.7700 USDT |
8.9300 USDT |
9.0100 USDT |
| 2025-10-30 |
9.1067 USDT |
168,214.7690 METIS |
9.7200 USDT |
8.4800 USDT |
8.6100 USDT |
9.0300 USDT |
| 2025-10-29 |
9.8169 USDT |
200,542.5670 METIS |
9.8700 USDT |
9.4200 USDT |
9.6900 USDT |
9.9300 USDT |
| 2025-10-28 |
10.0661 USDT |
114,673.4830 METIS |
10.2800 USDT |
9.5700 USDT |
9.8300 USDT |
9.8800 USDT |
| 2025-10-27 |
10.3569 USDT |
88,933.8340 METIS |
10.4400 USDT |
10.0100 USDT |
10.1700 USDT |
10.2900 USDT |
| 2025-10-26 |
10.1224 USDT |
113,476.3740 METIS |
10.0900 USDT |
9.6900 USDT |
9.8700 USDT |
10.4600 USDT |
| 2025-10-25 |
10.0868 USDT |
58,108.0600 METIS |
10.3300 USDT |
9.9400 USDT |
10.0100 USDT |
10.1100 USDT |
| 2025-10-24 |
10.0702 USDT |
132,420.2870 METIS |
9.9200 USDT |
9.8400 USDT |
9.9200 USDT |
10.2400 USDT |
| 2025-10-23 |
9.8530 USDT |
159,261.0930 METIS |
9.3000 USDT |
9.2300 USDT |
9.3200 USDT |
9.8200 USDT |
| 2025-10-22 |
9.4088 USDT |
116,568.3290 METIS |
9.5200 USDT |
8.8800 USDT |
9.0700 USDT |
9.0700 USDT |
| 2025-10-21 |
10.0642 USDT |
124,354.0590 METIS |
9.9700 USDT |
9.5500 USDT |
9.7200 USDT |
9.9600 USDT |
| 2025-10-20 |
10.0777 USDT |
176,409.9030 METIS |
9.8900 USDT |
9.5700 USDT |
9.7300 USDT |
9.9700 USDT |
| 2025-10-19 |
9.7338 USDT |
138,602.6630 METIS |
9.2700 USDT |
9.1300 USDT |
9.2800 USDT |
9.8900 USDT |
| 2025-10-18 |
9.3055 USDT |
68,043.0950 METIS |
9.2400 USDT |
9.1000 USDT |
9.2500 USDT |
9.3400 USDT |
| 2025-10-17 |
8.9802 USDT |
199,472.5640 METIS |
9.3500 USDT |
8.5300 USDT |
8.8400 USDT |
9.2200 USDT |