Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
15.3013 USDT |
104,707.9080 METIS |
15.3200 USDT |
14.7500 USDT |
15.0900 USDT |
15.2900 USDT |
| 2025-03-30 |
15.4526 USDT |
38,389.9870 METIS |
15.0800 USDT |
14.9700 USDT |
15.1600 USDT |
15.4400 USDT |
| 2025-03-29 |
15.4748 USDT |
70,867.1220 METIS |
16.2600 USDT |
14.9400 USDT |
15.1100 USDT |
15.0800 USDT |
| 2025-03-28 |
16.8695 USDT |
125,279.1180 METIS |
18.4300 USDT |
15.7400 USDT |
16.1500 USDT |
16.2100 USDT |
| 2025-03-27 |
18.6236 USDT |
58,485.7200 METIS |
18.4200 USDT |
18.1500 USDT |
18.2900 USDT |
18.4800 USDT |
| 2025-03-26 |
18.8054 USDT |
73,360.2110 METIS |
18.5900 USDT |
18.2100 USDT |
18.4200 USDT |
18.3100 USDT |
| 2025-03-25 |
18.3980 USDT |
65,964.0210 METIS |
18.5200 USDT |
18.0400 USDT |
18.3000 USDT |
18.5100 USDT |
| 2025-03-24 |
18.6191 USDT |
74,630.5220 METIS |
18.4700 USDT |
18.2000 USDT |
18.4400 USDT |
18.6100 USDT |
| 2025-03-23 |
18.1274 USDT |
68,946.6360 METIS |
17.9200 USDT |
17.7900 USDT |
17.8900 USDT |
18.4600 USDT |
| 2025-03-22 |
17.9566 USDT |
57,090.6570 METIS |
17.6300 USDT |
17.5400 USDT |
17.7100 USDT |
17.9800 USDT |
| 2025-03-21 |
17.7228 USDT |
68,041.0430 METIS |
17.8300 USDT |
17.4800 USDT |
17.6800 USDT |
17.6100 USDT |
| 2025-03-20 |
17.7458 USDT |
72,478.7000 METIS |
18.1500 USDT |
17.3800 USDT |
17.6100 USDT |
17.8100 USDT |
| 2025-03-19 |
17.7608 USDT |
99,763.7180 METIS |
17.3200 USDT |
17.1300 USDT |
17.2400 USDT |
18.2100 USDT |
| 2025-03-18 |
17.1929 USDT |
68,982.7830 METIS |
17.6200 USDT |
16.7600 USDT |
17.0000 USDT |
17.1300 USDT |
| 2025-03-17 |
17.4267 USDT |
93,815.3090 METIS |
16.8100 USDT |
16.7400 USDT |
17.0600 USDT |
17.8700 USDT |
| 2025-03-16 |
17.9236 USDT |
190,204.9910 METIS |
17.4600 USDT |
16.7100 USDT |
16.9100 USDT |
16.8200 USDT |
| 2025-03-15 |
17.1363 USDT |
54,049.3070 METIS |
16.7500 USDT |
16.6200 USDT |
16.7700 USDT |
17.5100 USDT |
| 2025-03-14 |
16.6154 USDT |
86,663.6790 METIS |
16.3100 USDT |
16.2200 USDT |
16.4700 USDT |
16.8200 USDT |
| 2025-03-13 |
16.3585 USDT |
96,857.0320 METIS |
16.7900 USDT |
15.8200 USDT |
16.0600 USDT |
16.3300 USDT |
| 2025-03-12 |
16.5388 USDT |
93,380.5070 METIS |
16.3900 USDT |
15.8600 USDT |
16.0200 USDT |
16.9300 USDT |
| 2025-03-11 |
15.6979 USDT |
161,936.1100 METIS |
15.4300 USDT |
14.3000 USDT |
15.2700 USDT |
16.5300 USDT |
| 2025-03-10 |
16.6307 USDT |
187,324.6970 METIS |
17.1300 USDT |
14.8400 USDT |
15.5800 USDT |
15.6300 USDT |
| 2025-03-09 |
18.0287 USDT |
106,109.4660 METIS |
19.2400 USDT |
16.9200 USDT |
17.1600 USDT |
17.0600 USDT |
| 2025-03-08 |
19.1961 USDT |
76,584.4130 METIS |
19.4400 USDT |
18.8700 USDT |
19.0800 USDT |
19.2100 USDT |
| 2025-03-07 |
19.8261 USDT |
92,041.1690 METIS |
20.0900 USDT |
18.9300 USDT |
19.6500 USDT |
19.6400 USDT |
| 2025-03-06 |
20.4907 USDT |
79,628.4240 METIS |
20.4600 USDT |
19.9300 USDT |
20.1200 USDT |
20.3600 USDT |
| 2025-03-05 |
20.0337 USDT |
81,747.2190 METIS |
20.1100 USDT |
19.4400 USDT |
19.7000 USDT |
20.4100 USDT |
| 2025-03-04 |
19.3702 USDT |
227,863.1140 METIS |
20.8600 USDT |
17.8900 USDT |
19.1900 USDT |
20.1300 USDT |
| 2025-03-03 |
22.2522 USDT |
198,665.4150 METIS |
24.6800 USDT |
20.1600 USDT |
20.7700 USDT |
20.8700 USDT |
| 2025-03-02 |
23.1802 USDT |
214,646.2110 METIS |
22.2600 USDT |
21.7500 USDT |
22.0900 USDT |
25.0100 USDT |
| 2025-03-01 |
22.3377 USDT |
99,877.4120 METIS |
22.7400 USDT |
21.8000 USDT |
22.1100 USDT |
22.2800 USDT |
| 2025-02-28 |
21.9513 USDT |
225,415.4360 METIS |
23.3200 USDT |
20.9700 USDT |
21.4500 USDT |
22.6300 USDT |
| 2025-02-27 |
24.0302 USDT |
93,842.0840 METIS |
23.8200 USDT |
23.4000 USDT |
23.8100 USDT |
23.8100 USDT |
| 2025-02-26 |
24.4551 USDT |
218,559.8910 METIS |
25.7800 USDT |
22.6500 USDT |
23.5400 USDT |
24.0000 USDT |
| 2025-02-25 |
25.5755 USDT |
481,499.5840 METIS |
26.3900 USDT |
23.9000 USDT |
25.2900 USDT |
25.9500 USDT |
| 2025-02-24 |
26.0044 USDT |
724,470.0870 METIS |
25.9400 USDT |
23.3800 USDT |
24.0100 USDT |
26.6100 USDT |
| 2025-02-23 |
26.1758 USDT |
77,791.7440 METIS |
26.0100 USDT |
25.6000 USDT |
25.7600 USDT |
25.9200 USDT |
| 2025-02-22 |
25.9094 USDT |
76,994.7430 METIS |
25.4800 USDT |
25.2200 USDT |
25.5400 USDT |
25.9900 USDT |
| 2025-02-21 |
26.6682 USDT |
172,526.1430 METIS |
26.1100 USDT |
24.8800 USDT |
25.2300 USDT |
25.0700 USDT |
| 2025-02-20 |
25.0151 USDT |
185,395.5060 METIS |
23.3300 USDT |
23.3300 USDT |
23.7400 USDT |
26.6500 USDT |
| 2025-02-19 |
23.0755 USDT |
83,881.1650 METIS |
22.5300 USDT |
22.2500 USDT |
22.4500 USDT |
23.2300 USDT |
| 2025-02-18 |
22.6464 USDT |
169,118.4010 METIS |
23.7000 USDT |
21.4500 USDT |
21.8400 USDT |
22.5000 USDT |
| 2025-02-17 |
23.1920 USDT |
119,212.7340 METIS |
22.6100 USDT |
22.3500 USDT |
22.8200 USDT |
23.7500 USDT |
| 2025-02-16 |
22.9272 USDT |
85,645.5850 METIS |
22.7900 USDT |
22.4400 USDT |
22.7000 USDT |
22.5900 USDT |
| 2025-02-15 |
23.2047 USDT |
80,759.2190 METIS |
23.5100 USDT |
22.4300 USDT |
22.6500 USDT |
22.6100 USDT |
| 2025-02-14 |
23.4132 USDT |
119,308.1750 METIS |
23.1700 USDT |
22.6800 USDT |
22.9200 USDT |
23.4300 USDT |
| 2025-02-13 |
23.2411 USDT |
130,573.1200 METIS |
24.0100 USDT |
22.5400 USDT |
22.9300 USDT |
23.1900 USDT |
| 2025-02-12 |
22.5692 USDT |
156,489.7240 METIS |
22.5400 USDT |
21.5300 USDT |
22.4100 USDT |
24.1500 USDT |
| 2025-02-11 |
23.3272 USDT |
134,824.7150 METIS |
23.1100 USDT |
22.0800 USDT |
22.4900 USDT |
22.5700 USDT |
| 2025-02-10 |
22.9720 USDT |
106,022.7360 METIS |
22.7800 USDT |
22.0600 USDT |
22.4300 USDT |
22.9100 USDT |