Crypto exchange HitBTC
Market Metis (METIS) / Tether (USDT)
Identifier on HitBTC: METISUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7.0710 USDT | 0.0170 METIS | 7.0710 USDT | 7.0710 USDT | 7.0710 USDT | 7.0710 USDT |
| 2025-12-02 | 7.1440 USDT | 0.0150 METIS | 7.1440 USDT | 7.1440 USDT | 7.1440 USDT | 7.1440 USDT |
| 2025-12-01 | 6.8016 USDT | 0.0590 METIS | 6.8570 USDT | 6.5600 USDT | 6.8570 USDT | 6.5600 USDT |
| 2025-11-23 | 7.2160 USDT | 0.0020 METIS | 7.2210 USDT | 7.2110 USDT | 7.2210 USDT | 7.2110 USDT |
| 2025-11-18 | 8.3871 USDT | 1.3220 METIS | 8.3940 USDT | 8.3870 USDT | 8.3940 USDT | 8.3870 USDT |
| 2025-10-13 | 10.9760 USDT | 0.2230 METIS | 10.9760 USDT | 10.9760 USDT | 10.9760 USDT | 10.9760 USDT |
| 2025-10-10 | 9.6295 USDT | 1.0740 METIS | 12.0000 USDT | 9.6270 USDT | 12.0000 USDT | 9.6270 USDT |
| 2025-10-06 | 13.6515 USDT | 0.0020 METIS | 13.6520 USDT | 13.6510 USDT | 13.6520 USDT | 13.6510 USDT |
| 2025-10-05 | 13.7120 USDT | 0.0030 METIS | 13.7120 USDT | 13.7120 USDT | 13.7120 USDT | 13.7120 USDT |
| 2025-10-02 | 14.0015 USDT | 0.3700 METIS | 13.9740 USDT | 13.9230 USDT | 14.0020 USDT | 13.9230 USDT |
| 2025-09-25 | 12.8680 USDT | 0.0010 METIS | 12.8680 USDT | 12.8680 USDT | 12.8680 USDT | 12.8680 USDT |
| 2025-09-15 | 14.7150 USDT | 2.0000 METIS | 14.7150 USDT | 14.7150 USDT | 14.7150 USDT | 14.7150 USDT |
| 2025-06-21 | 14.0663 USDT | 0.0030 METIS | 14.1410 USDT | 13.9180 USDT | 14.1410 USDT | 13.9180 USDT |
| 2025-06-20 | 15.0500 USDT | 0.0060 METIS | 15.1000 USDT | 15.0000 USDT | 15.1000 USDT | 15.0000 USDT |
| 2025-06-17 | 15.8982 USDT | 0.0150 METIS | 16.1000 USDT | 15.5000 USDT | 16.1000 USDT | 15.5000 USDT |
| 2025-06-15 | 16.4268 USDT | 0.1190 METIS | 16.4770 USDT | 16.3350 USDT | 16.4770 USDT | 16.3370 USDT |
| 2025-06-09 | 17.9260 USDT | 0.0020 METIS | 17.9260 USDT | 17.9260 USDT | 17.9260 USDT | 17.9260 USDT |
| 2025-05-30 | 18.0403 USDT | 0.0060 METIS | 18.1270 USDT | 17.8870 USDT | 18.1270 USDT | 17.8870 USDT |
| 2025-05-27 | 18.9180 USDT | 0.3300 METIS | 18.9180 USDT | 18.9180 USDT | 18.9180 USDT | 18.9180 USDT |
| 2025-05-26 | 19.8900 USDT | 0.0020 METIS | 19.9490 USDT | 19.8310 USDT | 19.9490 USDT | 19.8310 USDT |
| 2025-05-25 | 18.8500 USDT | 0.0030 METIS | 18.8000 USDT | 18.8000 USDT | 18.8750 USDT | 18.8750 USDT |
| 2025-05-24 | 19.5920 USDT | 0.0080 METIS | 19.5420 USDT | 19.4860 USDT | 19.6880 USDT | 19.4860 USDT |
| 2025-05-22 | 21.0662 USDT | 0.0120 METIS | 21.3320 USDT | 21.0420 USDT | 21.3320 USDT | 21.0420 USDT |
| 2025-05-21 | 20.2615 USDT | 5.0210 METIS | 21.1000 USDT | 19.7130 USDT | 21.1000 USDT | 19.8120 USDT |
| 2025-04-13 | 14.3840 USDT | 1.1990 METIS | 14.3840 USDT | 14.3840 USDT | 14.3840 USDT | 14.3840 USDT |
| 2025-04-12 | 13.8210 USDT | 0.2610 METIS | 13.8210 USDT | 13.8210 USDT | 13.8210 USDT | 13.8210 USDT |
| 2025-04-10 | 14.5332 USDT | 2.5280 METIS | 18.3750 USDT | 13.1020 USDT | 18.3750 USDT | 13.1020 USDT |
| 2025-03-17 | 64.2550 USDT | 0.0310 METIS | 64.2550 USDT | 64.2550 USDT | 64.2550 USDT | 64.2550 USDT |
| 2025-02-10 | 24.9990 USDT | 0.0010 METIS | 24.9990 USDT | 24.9990 USDT | 24.9990 USDT | 24.9990 USDT |
| 2025-02-09 | 23.2920 USDT | 0.0030 METIS | 23.2920 USDT | 23.2920 USDT | 23.2920 USDT | 23.2920 USDT |
| 2025-01-30 | 23.0000 USDT | 0.0010 METIS | 23.0000 USDT | 23.0000 USDT | 23.0000 USDT | 23.0000 USDT |
| 2024-11-13 | 17.1000 USDT | 0.0010 METIS | 17.1000 USDT | 17.1000 USDT | 17.1000 USDT | 17.1000 USDT |
| 2024-11-07 | 17.0000 USDT | 0.0010 METIS | 17.0000 USDT | 17.0000 USDT | 17.0000 USDT | 17.0000 USDT |
| 2024-10-22 | 19.0005 USDT | 0.0080 METIS | 29.0000 USDT | 15.0010 USDT | 29.0000 USDT | 15.0010 USDT |
| 2024-08-21 | 13.2660 USDT | 0.0040 METIS | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT |
| 2024-07-19 | 28.0000 USDT | 0.0010 METIS | 28.0000 USDT | 28.0000 USDT | 28.0000 USDT | 28.0000 USDT |
| 2024-07-16 | 13.4500 USDT | 0.0010 METIS | 13.4500 USDT | 13.4500 USDT | 13.4500 USDT | 13.4500 USDT |
| 2024-06-14 | 13.2660 USDT | 0.0010 METIS | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT | 13.2660 USDT |
| 2024-06-07 | 25.0000 USDT | 0.0010 METIS | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT |
| 2024-06-06 | 25.0000 USDT | 0.0010 METIS | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT | 25.0000 USDT |
| 2024-05-03 | 19.0000 USDT | 0.0020 METIS | 18.0000 USDT | 18.0000 USDT | 20.0000 USDT | 20.0000 USDT |
| 2024-05-02 | 13.1040 USDT | 0.0020 METIS | 13.1040 USDT | 13.1040 USDT | 13.1040 USDT | 13.1040 USDT |
| 2024-04-30 | 15.0000 USDT | 0.0040 METIS | 14.9980 USDT | 14.9980 USDT | 15.0010 USDT | 15.0010 USDT |
| 2024-04-16 | 50.0000 USDT | 0.0040 METIS | 50.0000 USDT | 50.0000 USDT | 50.0000 USDT | 50.0000 USDT |
| 2024-03-23 | 75.0000 USDT | 0.0010 METIS | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT |
| 2024-03-18 | 75.0000 USDT | 0.0050 METIS | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT | 75.0000 USDT |
| 2024-03-11 | 112.5270 USDT | 0.2350 METIS | 60.0000 USDT | 60.0000 USDT | 127.9190 USDT | 127.9190 USDT |
| 2024-03-02 | 104.0192 USDT | 0.1640 METIS | 105.0010 USDT | 95.0000 USDT | 105.0010 USDT | 95.0000 USDT |
| 2024-03-01 | 84.6517 USDT | 0.4450 METIS | 74.9990 USDT | 74.9990 USDT | 109.9070 USDT | 105.0010 USDT |
| 2024-02-14 | 72.9086 USDT | 0.3130 METIS | 85.0010 USDT | 60.0000 USDT | 85.0010 USDT | 60.8990 USDT |
12