Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
8.9802 USDT |
199,472.5640 METIS |
9.3500 USDT |
8.5300 USDT |
8.8400 USDT |
9.2200 USDT |
| 2025-10-16 |
9.5975 USDT |
138,890.7570 METIS |
9.7100 USDT |
9.1900 USDT |
9.3200 USDT |
9.3200 USDT |
| 2025-10-15 |
10.0782 USDT |
128,307.8420 METIS |
10.4300 USDT |
9.5500 USDT |
9.6700 USDT |
9.6500 USDT |
| 2025-10-14 |
10.3546 USDT |
205,396.5750 METIS |
11.2800 USDT |
9.7900 USDT |
10.1000 USDT |
10.4600 USDT |
| 2025-10-13 |
10.9254 USDT |
190,851.5450 METIS |
10.7200 USDT |
10.5000 USDT |
10.8300 USDT |
11.2900 USDT |
| 2025-10-12 |
9.8858 USDT |
265,532.3720 METIS |
9.2700 USDT |
9.0600 USDT |
9.2800 USDT |
10.6100 USDT |
| 2025-10-11 |
9.2374 USDT |
366,964.2020 METIS |
8.5500 USDT |
8.4700 USDT |
9.2300 USDT |
9.2400 USDT |
| 2025-10-10 |
9.8212 USDT |
564,209.4310 METIS |
13.1600 USDT |
4.1000 USDT |
8.6800 USDT |
8.7200 USDT |
| 2025-10-09 |
12.8300 USDT |
161,338.2420 METIS |
13.2000 USDT |
12.3900 USDT |
12.6000 USDT |
13.1800 USDT |
| 2025-10-08 |
12.8852 USDT |
131,075.6200 METIS |
12.6500 USDT |
12.5400 USDT |
12.8100 USDT |
13.1700 USDT |
| 2025-10-07 |
13.2863 USDT |
198,584.1010 METIS |
14.2100 USDT |
12.5800 USDT |
12.7400 USDT |
12.7300 USDT |
| 2025-10-06 |
14.2054 USDT |
108,273.0100 METIS |
13.6800 USDT |
13.5400 USDT |
13.7900 USDT |
14.2900 USDT |
| 2025-10-05 |
14.0671 USDT |
106,955.5640 METIS |
13.9300 USDT |
13.4400 USDT |
13.7100 USDT |
13.6900 USDT |
| 2025-10-04 |
14.0764 USDT |
86,182.9990 METIS |
14.1500 USDT |
13.6600 USDT |
13.8200 USDT |
13.9100 USDT |
| 2025-10-03 |
13.9347 USDT |
109,981.5570 METIS |
14.0700 USDT |
13.6600 USDT |
13.7500 USDT |
14.1600 USDT |
| 2025-10-02 |
13.9515 USDT |
106,382.6660 METIS |
13.7200 USDT |
13.5100 USDT |
13.7900 USDT |
14.0200 USDT |
| 2025-10-01 |
13.3225 USDT |
123,186.4500 METIS |
13.1900 USDT |
12.8000 USDT |
12.9600 USDT |
13.6300 USDT |
| 2025-09-30 |
13.1386 USDT |
114,034.3770 METIS |
13.4400 USDT |
12.7400 USDT |
12.9000 USDT |
13.2700 USDT |
| 2025-09-29 |
13.4051 USDT |
121,050.2140 METIS |
13.5000 USDT |
12.9600 USDT |
13.2700 USDT |
13.4700 USDT |
| 2025-09-28 |
13.1216 USDT |
64,864.5590 METIS |
13.3200 USDT |
12.8200 USDT |
12.9500 USDT |
13.4900 USDT |
| 2025-09-27 |
13.2559 USDT |
67,507.6140 METIS |
13.1800 USDT |
12.9700 USDT |
13.1000 USDT |
13.3800 USDT |
| 2025-09-26 |
12.7746 USDT |
109,357.8300 METIS |
12.4600 USDT |
12.3600 USDT |
12.5800 USDT |
13.1800 USDT |
| 2025-09-25 |
12.7955 USDT |
117,869.4600 METIS |
13.4300 USDT |
12.2600 USDT |
12.6100 USDT |
12.3700 USDT |
| 2025-09-24 |
13.4401 USDT |
64,951.2860 METIS |
13.2700 USDT |
13.0000 USDT |
13.3700 USDT |
13.3900 USDT |
| 2025-09-23 |
13.3796 USDT |
87,741.4120 METIS |
13.3700 USDT |
12.9100 USDT |
13.2000 USDT |
13.2400 USDT |
| 2025-09-22 |
13.6604 USDT |
237,527.4270 METIS |
14.9700 USDT |
12.9500 USDT |
13.3200 USDT |
13.3600 USDT |
| 2025-09-21 |
15.1440 USDT |
94,324.4620 METIS |
15.0800 USDT |
14.9100 USDT |
15.0700 USDT |
15.0200 USDT |
| 2025-09-20 |
15.0974 USDT |
145,841.6020 METIS |
15.1200 USDT |
14.8200 USDT |
15.0000 USDT |
15.1200 USDT |
| 2025-09-19 |
16.2761 USDT |
335,851.6950 METIS |
16.6900 USDT |
14.9400 USDT |
15.1300 USDT |
15.0500 USDT |
| 2025-09-18 |
15.9672 USDT |
181,611.0960 METIS |
15.6500 USDT |
15.5200 USDT |
15.6700 USDT |
16.6400 USDT |
| 2025-09-17 |
15.2012 USDT |
162,451.4180 METIS |
15.3100 USDT |
14.6800 USDT |
14.9000 USDT |
15.6600 USDT |
| 2025-09-16 |
15.1099 USDT |
75,912.6860 METIS |
14.7700 USDT |
14.5600 USDT |
14.7400 USDT |
15.3200 USDT |
| 2025-09-15 |
14.9613 USDT |
128,421.8900 METIS |
15.6100 USDT |
14.3500 USDT |
14.5800 USDT |
14.7600 USDT |
| 2025-09-14 |
15.7584 USDT |
82,778.9680 METIS |
16.3200 USDT |
15.4400 USDT |
15.6300 USDT |
15.5900 USDT |
| 2025-09-13 |
16.3426 USDT |
64,378.0200 METIS |
16.3700 USDT |
15.9300 USDT |
16.2400 USDT |
16.3300 USDT |
| 2025-09-12 |
15.8028 USDT |
73,754.8510 METIS |
15.6700 USDT |
15.3400 USDT |
15.5800 USDT |
16.3000 USDT |
| 2025-09-11 |
15.5504 USDT |
78,351.0300 METIS |
15.6000 USDT |
15.1800 USDT |
15.4000 USDT |
15.6300 USDT |
| 2025-09-10 |
15.6378 USDT |
77,550.3180 METIS |
15.4600 USDT |
15.2900 USDT |
15.4800 USDT |
15.6000 USDT |
| 2025-09-09 |
15.4185 USDT |
73,345.7640 METIS |
15.3000 USDT |
15.0300 USDT |
15.2200 USDT |
15.3600 USDT |
| 2025-09-08 |
15.1633 USDT |
80,229.8720 METIS |
14.9600 USDT |
14.9000 USDT |
15.0000 USDT |
15.3000 USDT |
| 2025-09-07 |
14.9319 USDT |
31,291.3280 METIS |
14.7700 USDT |
14.7200 USDT |
14.8100 USDT |
14.8800 USDT |
| 2025-09-06 |
14.8078 USDT |
45,117.2830 METIS |
14.9700 USDT |
14.6400 USDT |
14.7800 USDT |
14.7800 USDT |
| 2025-09-05 |
14.9813 USDT |
69,595.7000 METIS |
14.7500 USDT |
14.6400 USDT |
14.8000 USDT |
14.9600 USDT |
| 2025-09-04 |
14.9055 USDT |
80,910.4570 METIS |
15.2700 USDT |
14.5700 USDT |
14.7200 USDT |
14.8300 USDT |
| 2025-09-03 |
15.4561 USDT |
48,606.4280 METIS |
15.6100 USDT |
15.2400 USDT |
15.3600 USDT |
15.3200 USDT |
| 2025-09-02 |
15.3524 USDT |
69,766.9190 METIS |
15.1200 USDT |
15.0100 USDT |
15.1500 USDT |
15.6000 USDT |
| 2025-09-01 |
15.4109 USDT |
123,175.9290 METIS |
15.8700 USDT |
14.5600 USDT |
14.9200 USDT |
14.9400 USDT |
| 2025-08-31 |
16.4523 USDT |
66,882.1820 METIS |
16.2000 USDT |
16.0800 USDT |
16.2400 USDT |
16.2800 USDT |
| 2025-08-30 |
15.9914 USDT |
45,247.2390 METIS |
15.7200 USDT |
15.4600 USDT |
15.7300 USDT |
16.1100 USDT |
| 2025-08-29 |
16.1695 USDT |
158,274.7010 METIS |
16.9700 USDT |
15.3500 USDT |
15.5700 USDT |
15.7400 USDT |