Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
15.1526 USDT |
88,894.1910 METIS |
14.8000 USDT |
14.6800 USDT |
14.8100 USDT |
15.7900 USDT |
| 2025-07-08 |
14.6637 USDT |
55,832.4670 METIS |
14.7500 USDT |
14.3600 USDT |
14.4900 USDT |
14.7600 USDT |
| 2025-07-07 |
14.8575 USDT |
96,230.3730 METIS |
15.0100 USDT |
14.5700 USDT |
14.7100 USDT |
14.7500 USDT |
| 2025-07-06 |
14.7092 USDT |
32,683.6830 METIS |
14.6800 USDT |
14.4200 USDT |
14.4900 USDT |
15.0300 USDT |
| 2025-07-05 |
14.6808 USDT |
33,574.3750 METIS |
14.6800 USDT |
14.3200 USDT |
14.5100 USDT |
14.5800 USDT |
| 2025-07-04 |
14.8315 USDT |
90,181.5170 METIS |
15.4400 USDT |
14.3200 USDT |
14.5000 USDT |
14.7200 USDT |
| 2025-07-03 |
15.7689 USDT |
146,053.4330 METIS |
15.9600 USDT |
15.1600 USDT |
15.3600 USDT |
15.5700 USDT |
| 2025-07-02 |
15.4429 USDT |
186,373.5390 METIS |
15.0400 USDT |
14.7000 USDT |
15.0700 USDT |
16.2200 USDT |
| 2025-07-01 |
15.7043 USDT |
606,294.7480 METIS |
15.9400 USDT |
14.8700 USDT |
15.0700 USDT |
15.0700 USDT |
| 2025-06-30 |
15.4864 USDT |
589,177.5580 METIS |
15.4600 USDT |
14.8000 USDT |
15.0700 USDT |
16.0000 USDT |
| 2025-06-29 |
14.5066 USDT |
49,255.0830 METIS |
14.6100 USDT |
14.2300 USDT |
14.3200 USDT |
14.6100 USDT |
| 2025-06-28 |
14.2288 USDT |
59,595.8730 METIS |
14.1900 USDT |
13.8400 USDT |
13.9500 USDT |
14.6500 USDT |
| 2025-06-27 |
14.2126 USDT |
199,130.8990 METIS |
14.1700 USDT |
13.6900 USDT |
13.8600 USDT |
14.1200 USDT |
| 2025-06-26 |
14.4537 USDT |
67,382.4580 METIS |
14.5600 USDT |
13.9300 USDT |
14.1500 USDT |
14.2800 USDT |
| 2025-06-25 |
14.9009 USDT |
62,062.8560 METIS |
15.1300 USDT |
14.4500 USDT |
14.5500 USDT |
14.5500 USDT |
| 2025-06-24 |
14.9835 USDT |
98,689.1550 METIS |
14.7100 USDT |
14.6800 USDT |
14.8400 USDT |
15.0200 USDT |
| 2025-06-23 |
13.7415 USDT |
93,621.9870 METIS |
13.3700 USDT |
13.0800 USDT |
13.4700 USDT |
14.6600 USDT |
| 2025-06-22 |
13.3864 USDT |
116,964.5070 METIS |
14.0800 USDT |
12.6400 USDT |
13.0300 USDT |
12.8600 USDT |
| 2025-06-21 |
14.4994 USDT |
77,459.8800 METIS |
14.9500 USDT |
13.7500 USDT |
14.1700 USDT |
14.0500 USDT |
| 2025-06-20 |
15.3497 USDT |
72,679.8020 METIS |
15.4900 USDT |
14.5000 USDT |
15.1400 USDT |
15.1900 USDT |
| 2025-06-19 |
15.5782 USDT |
37,996.1250 METIS |
15.8000 USDT |
15.1600 USDT |
15.4000 USDT |
15.6200 USDT |
| 2025-06-18 |
15.6085 USDT |
54,766.6810 METIS |
15.7800 USDT |
15.0600 USDT |
15.3900 USDT |
15.5800 USDT |
| 2025-06-17 |
16.3054 USDT |
103,154.2570 METIS |
16.4200 USDT |
15.3800 USDT |
15.6800 USDT |
15.8000 USDT |
| 2025-06-16 |
16.9881 USDT |
58,186.3120 METIS |
16.3800 USDT |
16.1300 USDT |
16.4100 USDT |
17.2000 USDT |
| 2025-06-15 |
16.4582 USDT |
47,377.0260 METIS |
16.5900 USDT |
16.0600 USDT |
16.2100 USDT |
16.4100 USDT |
| 2025-06-14 |
16.4794 USDT |
51,905.4710 METIS |
16.6300 USDT |
16.0600 USDT |
16.3100 USDT |
16.2000 USDT |
| 2025-06-13 |
15.9276 USDT |
203,197.2360 METIS |
17.1800 USDT |
15.3200 USDT |
15.6200 USDT |
16.5400 USDT |
| 2025-06-12 |
18.2320 USDT |
94,678.2830 METIS |
18.7800 USDT |
17.7100 USDT |
17.9800 USDT |
17.9300 USDT |
| 2025-06-11 |
19.5578 USDT |
147,586.8940 METIS |
20.0800 USDT |
18.5700 USDT |
18.8000 USDT |
18.7600 USDT |
| 2025-06-10 |
18.8735 USDT |
158,148.7270 METIS |
18.5800 USDT |
18.1600 USDT |
18.3700 USDT |
19.2600 USDT |
| 2025-06-09 |
17.5834 USDT |
77,486.8120 METIS |
17.4600 USDT |
16.9400 USDT |
17.2000 USDT |
18.4600 USDT |
| 2025-06-08 |
17.3575 USDT |
67,297.3850 METIS |
17.8400 USDT |
16.9000 USDT |
17.1800 USDT |
17.4700 USDT |
| 2025-06-07 |
17.3869 USDT |
86,752.6740 METIS |
16.5300 USDT |
16.4500 USDT |
16.8400 USDT |
17.8700 USDT |
| 2025-06-06 |
16.8933 USDT |
102,683.3920 METIS |
16.9300 USDT |
16.2800 USDT |
16.5600 USDT |
16.5800 USDT |
| 2025-06-05 |
17.4766 USDT |
108,299.9030 METIS |
17.5800 USDT |
16.5000 USDT |
17.0900 USDT |
16.9800 USDT |
| 2025-06-04 |
18.1659 USDT |
105,706.3190 METIS |
18.2500 USDT |
17.4700 USDT |
17.6700 USDT |
17.6300 USDT |
| 2025-06-03 |
18.5865 USDT |
75,169.6760 METIS |
18.3000 USDT |
18.0500 USDT |
18.3100 USDT |
18.2000 USDT |
| 2025-06-02 |
17.4997 USDT |
71,405.5310 METIS |
17.8100 USDT |
17.0000 USDT |
17.2200 USDT |
18.2100 USDT |
| 2025-06-01 |
17.5391 USDT |
66,980.4940 METIS |
17.6000 USDT |
17.0300 USDT |
17.2200 USDT |
17.7600 USDT |
| 2025-05-31 |
16.8232 USDT |
136,361.3610 METIS |
17.0200 USDT |
16.1500 USDT |
16.4500 USDT |
17.7200 USDT |
| 2025-05-30 |
18.2705 USDT |
152,305.6850 METIS |
19.4400 USDT |
16.7600 USDT |
17.2000 USDT |
16.9600 USDT |
| 2025-05-29 |
20.3079 USDT |
143,906.4590 METIS |
20.0800 USDT |
19.3800 USDT |
19.6500 USDT |
19.5900 USDT |
| 2025-05-28 |
19.8996 USDT |
124,877.9860 METIS |
20.1100 USDT |
19.1600 USDT |
19.3900 USDT |
19.4800 USDT |
| 2025-05-27 |
19.6640 USDT |
141,486.3940 METIS |
19.3200 USDT |
18.6600 USDT |
19.0400 USDT |
20.0100 USDT |
| 2025-05-26 |
19.6858 USDT |
92,020.5810 METIS |
19.7500 USDT |
19.0900 USDT |
19.3100 USDT |
19.3200 USDT |
| 2025-05-25 |
19.0883 USDT |
86,315.9700 METIS |
19.4200 USDT |
18.5100 USDT |
18.8600 USDT |
19.6800 USDT |
| 2025-05-24 |
19.8579 USDT |
73,294.7740 METIS |
19.7000 USDT |
19.3100 USDT |
19.5800 USDT |
19.3300 USDT |
| 2025-05-23 |
21.1168 USDT |
172,116.4350 METIS |
21.9200 USDT |
19.7900 USDT |
19.9900 USDT |
19.8600 USDT |
| 2025-05-22 |
21.4325 USDT |
157,417.5190 METIS |
20.2000 USDT |
20.1100 USDT |
20.8000 USDT |
21.8300 USDT |
| 2025-05-21 |
20.0747 USDT |
163,520.9310 METIS |
19.9400 USDT |
19.4300 USDT |
19.6700 USDT |
19.8100 USDT |