Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
16.1797 USDT |
65,269.7340 METIS |
15.9900 USDT |
15.8200 USDT |
16.0600 USDT |
16.2700 USDT |
| 2025-08-27 |
16.1661 USDT |
99,418.5140 METIS |
16.0900 USDT |
15.7900 USDT |
16.0800 USDT |
16.0500 USDT |
| 2025-08-26 |
15.8039 USDT |
74,739.8800 METIS |
15.5100 USDT |
15.3200 USDT |
15.5400 USDT |
16.0900 USDT |
| 2025-08-25 |
16.2293 USDT |
141,826.1190 METIS |
17.3600 USDT |
15.1900 USDT |
15.4100 USDT |
15.4100 USDT |
| 2025-08-24 |
17.4606 USDT |
146,803.2770 METIS |
18.1400 USDT |
17.0000 USDT |
17.1700 USDT |
17.4600 USDT |
| 2025-08-23 |
18.1853 USDT |
103,237.9430 METIS |
18.9000 USDT |
17.7500 USDT |
17.8900 USDT |
18.1800 USDT |
| 2025-08-22 |
17.4676 USDT |
185,012.3500 METIS |
16.5400 USDT |
15.8800 USDT |
16.3000 USDT |
18.6900 USDT |
| 2025-08-21 |
16.9324 USDT |
67,627.2460 METIS |
17.3000 USDT |
16.4200 USDT |
16.6300 USDT |
16.6800 USDT |
| 2025-08-20 |
16.7686 USDT |
99,138.8520 METIS |
16.3000 USDT |
16.2400 USDT |
16.5100 USDT |
17.3800 USDT |
| 2025-08-19 |
17.0387 USDT |
144,460.3320 METIS |
16.9300 USDT |
16.4200 USDT |
16.6700 USDT |
16.6500 USDT |
| 2025-08-18 |
16.9860 USDT |
93,305.9120 METIS |
17.7500 USDT |
16.4800 USDT |
16.8000 USDT |
17.2700 USDT |
| 2025-08-17 |
17.9235 USDT |
80,335.8860 METIS |
17.5200 USDT |
17.4200 USDT |
17.5600 USDT |
17.8700 USDT |
| 2025-08-16 |
17.1674 USDT |
151,339.3310 METIS |
16.8000 USDT |
16.7800 USDT |
17.0000 USDT |
17.5000 USDT |
| 2025-08-15 |
17.0815 USDT |
87,816.8020 METIS |
16.8700 USDT |
16.3200 USDT |
16.6600 USDT |
16.7500 USDT |
| 2025-08-14 |
17.7043 USDT |
195,286.5930 METIS |
18.9800 USDT |
16.5100 USDT |
16.8400 USDT |
16.8400 USDT |
| 2025-08-13 |
18.6494 USDT |
239,594.1660 METIS |
18.3500 USDT |
18.0900 USDT |
18.4500 USDT |
19.0500 USDT |
| 2025-08-12 |
18.0524 USDT |
202,549.4990 METIS |
17.3400 USDT |
17.0500 USDT |
17.3400 USDT |
18.4400 USDT |
| 2025-08-11 |
18.4158 USDT |
177,674.8900 METIS |
18.8800 USDT |
17.0500 USDT |
17.3500 USDT |
17.3000 USDT |
| 2025-08-10 |
19.8317 USDT |
733,593.2600 METIS |
19.2000 USDT |
18.5300 USDT |
18.7300 USDT |
18.6800 USDT |
| 2025-08-09 |
18.0863 USDT |
342,773.4550 METIS |
16.1700 USDT |
16.0200 USDT |
16.1800 USDT |
18.7300 USDT |
| 2025-08-08 |
16.0211 USDT |
96,444.3440 METIS |
15.9400 USDT |
15.6900 USDT |
15.9000 USDT |
16.2900 USDT |
| 2025-08-07 |
15.4109 USDT |
61,665.1350 METIS |
15.1000 USDT |
15.0300 USDT |
15.1000 USDT |
15.7700 USDT |
| 2025-08-06 |
14.9078 USDT |
58,764.7740 METIS |
14.9000 USDT |
14.5300 USDT |
14.6200 USDT |
15.1200 USDT |
| 2025-08-05 |
15.0919 USDT |
76,442.8850 METIS |
15.7000 USDT |
14.5100 USDT |
14.8100 USDT |
14.8300 USDT |
| 2025-08-04 |
15.2794 USDT |
177,421.3450 METIS |
15.0900 USDT |
15.0700 USDT |
15.2000 USDT |
15.7600 USDT |
| 2025-08-03 |
14.9430 USDT |
59,167.4450 METIS |
14.6500 USDT |
14.3400 USDT |
14.7000 USDT |
15.0900 USDT |
| 2025-08-02 |
14.6459 USDT |
77,387.4910 METIS |
14.9800 USDT |
14.2100 USDT |
14.4100 USDT |
14.5900 USDT |
| 2025-08-01 |
15.0811 USDT |
146,166.1000 METIS |
15.2200 USDT |
14.5200 USDT |
15.0200 USDT |
14.9900 USDT |
| 2025-07-31 |
15.9171 USDT |
108,187.4660 METIS |
16.3100 USDT |
15.1500 USDT |
15.4600 USDT |
15.2100 USDT |
| 2025-07-30 |
16.2134 USDT |
109,622.4930 METIS |
16.8800 USDT |
15.3200 USDT |
16.1500 USDT |
16.1400 USDT |
| 2025-07-29 |
17.0273 USDT |
238,678.3220 METIS |
16.9000 USDT |
16.3200 USDT |
16.6300 USDT |
16.8500 USDT |
| 2025-07-28 |
17.9316 USDT |
133,154.3620 METIS |
18.4300 USDT |
16.7100 USDT |
16.9300 USDT |
16.8800 USDT |
| 2025-07-27 |
17.9594 USDT |
52,216.4140 METIS |
17.4300 USDT |
17.3400 USDT |
17.4600 USDT |
18.5400 USDT |
| 2025-07-26 |
17.6385 USDT |
34,612.6560 METIS |
17.5700 USDT |
17.4200 USDT |
17.6200 USDT |
17.5300 USDT |
| 2025-07-25 |
17.0685 USDT |
90,611.3360 METIS |
17.1000 USDT |
16.3800 USDT |
16.8700 USDT |
17.5900 USDT |
| 2025-07-24 |
17.0595 USDT |
165,481.2240 METIS |
17.2400 USDT |
15.9400 USDT |
16.5700 USDT |
17.1800 USDT |
| 2025-07-23 |
18.3102 USDT |
197,694.9580 METIS |
19.5000 USDT |
16.6200 USDT |
17.2600 USDT |
17.2400 USDT |
| 2025-07-22 |
19.0184 USDT |
104,191.2940 METIS |
19.7000 USDT |
18.3000 USDT |
18.7100 USDT |
19.2600 USDT |
| 2025-07-21 |
19.7920 USDT |
131,924.2620 METIS |
19.6500 USDT |
19.2200 USDT |
19.6400 USDT |
19.7700 USDT |