Identifier on Binance: METISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
19.8892 USDT |
126,558.9030 METIS |
20.1700 USDT |
19.0100 USDT |
19.5200 USDT |
20.1000 USDT |
| 2025-05-19 |
19.7267 USDT |
149,067.7380 METIS |
20.9000 USDT |
18.8900 USDT |
19.3300 USDT |
20.0000 USDT |
| 2025-05-18 |
20.2060 USDT |
216,058.4000 METIS |
19.2800 USDT |
19.1400 USDT |
19.3400 USDT |
20.2400 USDT |
| 2025-05-17 |
19.3453 USDT |
118,118.4770 METIS |
20.0600 USDT |
18.8100 USDT |
19.1700 USDT |
19.3000 USDT |
| 2025-05-16 |
21.3715 USDT |
180,011.2880 METIS |
20.9500 USDT |
20.0400 USDT |
20.3200 USDT |
20.1100 USDT |
| 2025-05-15 |
21.3680 USDT |
204,070.3520 METIS |
22.4200 USDT |
20.1700 USDT |
20.9100 USDT |
21.1000 USDT |
| 2025-05-14 |
23.5418 USDT |
218,174.9340 METIS |
24.5400 USDT |
22.2900 USDT |
22.5200 USDT |
22.4600 USDT |
| 2025-05-13 |
23.9534 USDT |
342,082.5660 METIS |
23.1200 USDT |
21.8300 USDT |
22.2600 USDT |
24.4700 USDT |
| 2025-05-12 |
22.8364 USDT |
315,833.9640 METIS |
21.8200 USDT |
21.5400 USDT |
22.0900 USDT |
23.1200 USDT |
| 2025-05-11 |
23.3664 USDT |
457,588.3480 METIS |
22.7400 USDT |
21.5100 USDT |
21.9800 USDT |
21.8600 USDT |
| 2025-05-10 |
20.7282 USDT |
300,486.6470 METIS |
21.1600 USDT |
19.6400 USDT |
20.1500 USDT |
22.7700 USDT |
| 2025-05-09 |
18.9571 USDT |
275,439.2580 METIS |
17.4900 USDT |
17.4000 USDT |
18.0000 USDT |
20.2000 USDT |
| 2025-05-08 |
16.3304 USDT |
211,267.6180 METIS |
14.9400 USDT |
14.8400 USDT |
15.0700 USDT |
17.4500 USDT |
| 2025-05-07 |
14.7569 USDT |
132,964.9060 METIS |
14.6000 USDT |
14.1900 USDT |
14.5100 USDT |
14.9300 USDT |
| 2025-05-06 |
14.3355 USDT |
83,832.0600 METIS |
14.7200 USDT |
13.8200 USDT |
14.1400 USDT |
14.4400 USDT |
| 2025-05-05 |
14.6698 USDT |
59,412.5370 METIS |
14.5900 USDT |
14.3200 USDT |
14.6700 USDT |
14.7000 USDT |
| 2025-05-04 |
14.9660 USDT |
53,854.3640 METIS |
15.1900 USDT |
14.6000 USDT |
14.7800 USDT |
14.6400 USDT |
| 2025-05-03 |
15.5646 USDT |
68,455.4000 METIS |
16.1300 USDT |
14.9700 USDT |
15.2600 USDT |
15.2900 USDT |
| 2025-05-02 |
16.1523 USDT |
51,804.1800 METIS |
16.1300 USDT |
15.8100 USDT |
16.0700 USDT |
16.0500 USDT |
| 2025-05-01 |
16.1884 USDT |
67,031.1330 METIS |
15.9000 USDT |
15.8600 USDT |
15.9600 USDT |
16.2000 USDT |
| 2025-04-30 |
15.6990 USDT |
133,420.5490 METIS |
16.1700 USDT |
14.8900 USDT |
15.5000 USDT |
15.8100 USDT |
| 2025-04-29 |
16.4529 USDT |
76,697.4060 METIS |
16.2300 USDT |
16.0300 USDT |
16.2700 USDT |
16.0500 USDT |
| 2025-04-28 |
15.9603 USDT |
74,956.0530 METIS |
15.8000 USDT |
15.1600 USDT |
15.7300 USDT |
16.2600 USDT |
| 2025-04-27 |
16.3120 USDT |
79,967.3800 METIS |
16.8800 USDT |
15.6100 USDT |
15.8100 USDT |
15.8400 USDT |
| 2025-04-26 |
16.7213 USDT |
81,796.8740 METIS |
16.2900 USDT |
16.2900 USDT |
16.4600 USDT |
16.9000 USDT |
| 2025-04-25 |
16.2801 USDT |
90,860.6150 METIS |
15.9400 USDT |
15.6800 USDT |
15.9100 USDT |
16.1900 USDT |
| 2025-04-24 |
15.5395 USDT |
84,839.8090 METIS |
15.9400 USDT |
15.0000 USDT |
15.3000 USDT |
15.8200 USDT |
| 2025-04-23 |
15.8638 USDT |
147,573.0410 METIS |
15.5900 USDT |
15.2800 USDT |
15.6200 USDT |
15.8600 USDT |
| 2025-04-22 |
14.7944 USDT |
154,531.6260 METIS |
14.3100 USDT |
13.9300 USDT |
14.2600 USDT |
15.6000 USDT |
| 2025-04-21 |
14.5482 USDT |
118,514.8530 METIS |
14.3500 USDT |
14.2600 USDT |
14.3600 USDT |
14.2900 USDT |
| 2025-04-20 |
14.4407 USDT |
139,309.2930 METIS |
14.1500 USDT |
13.9800 USDT |
14.1800 USDT |
14.3500 USDT |
| 2025-04-19 |
14.0075 USDT |
120,069.2950 METIS |
13.5200 USDT |
13.4600 USDT |
13.5700 USDT |
14.2000 USDT |
| 2025-04-18 |
13.3536 USDT |
73,894.5370 METIS |
13.0700 USDT |
12.9600 USDT |
13.1000 USDT |
13.5200 USDT |
| 2025-04-17 |
12.9672 USDT |
71,384.2100 METIS |
12.6300 USDT |
12.5100 USDT |
12.6700 USDT |
13.0200 USDT |
| 2025-04-16 |
12.8494 USDT |
125,011.7510 METIS |
13.0900 USDT |
12.3500 USDT |
12.7400 USDT |
12.8400 USDT |
| 2025-04-15 |
13.8087 USDT |
117,708.4360 METIS |
13.7000 USDT |
13.0700 USDT |
13.1600 USDT |
13.1200 USDT |
| 2025-04-14 |
13.9437 USDT |
116,107.3150 METIS |
13.4500 USDT |
13.4200 USDT |
13.6200 USDT |
13.7800 USDT |
| 2025-04-13 |
14.2076 USDT |
117,345.9640 METIS |
14.3700 USDT |
13.2800 USDT |
13.5400 USDT |
13.3600 USDT |
| 2025-04-12 |
13.9298 USDT |
87,591.5770 METIS |
13.4900 USDT |
13.2500 USDT |
13.3200 USDT |
14.3500 USDT |