Identifier on Huobi: metusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.3354 USDT |
37,112,136.5386 MET |
0.3255 USDT |
0.3243 USDT |
0.3282 USDT |
0.3429 USDT |
| 2025-12-03 |
0.3256 USDT |
5,745,525.5461 MET |
0.3239 USDT |
0.3210 USDT |
0.3263 USDT |
0.3257 USDT |
| 2025-12-02 |
0.2998 USDT |
8,411,011.9252 MET |
0.2989 USDT |
0.2920 USDT |
0.2956 USDT |
0.2929 USDT |
| 2025-12-01 |
0.2957 USDT |
28,037,138.7225 MET |
0.2960 USDT |
0.2868 USDT |
0.2924 USDT |
0.2990 USDT |
| 2025-11-30 |
0.3314 USDT |
25,715,611.5790 MET |
0.3329 USDT |
0.3213 USDT |
0.3243 USDT |
0.3254 USDT |
| 2025-11-29 |
0.3255 USDT |
21,520,709.6816 MET |
0.3246 USDT |
0.3178 USDT |
0.3211 USDT |
0.3277 USDT |
| 2025-11-28 |
0.3266 USDT |
7,125,634.6821 MET |
0.3289 USDT |
0.3215 USDT |
0.3269 USDT |
0.3246 USDT |
| 2025-11-27 |
0.3515 USDT |
98,267,447.0595 MET |
0.3369 USDT |
0.3297 USDT |
0.3368 USDT |
0.3489 USDT |
| 2025-11-26 |
0.3350 USDT |
35,621,792.6362 MET |
0.3201 USDT |
0.3192 USDT |
0.3354 USDT |
0.3370 USDT |
| 2025-11-25 |
0.3158 USDT |
42,574,407.4134 MET |
0.3083 USDT |
0.3034 USDT |
0.3117 USDT |
0.3280 USDT |
| 2025-11-24 |
0.2990 USDT |
28,335,020.5238 MET |
0.2907 USDT |
0.2847 USDT |
0.2929 USDT |
0.3086 USDT |
| 2025-11-23 |
0.2939 USDT |
7,621,920.9864 MET |
0.2966 USDT |
0.2858 USDT |
0.2954 USDT |
0.2967 USDT |
| 2025-11-22 |
0.3090 USDT |
55,692,176.1711 MET |
0.3194 USDT |
0.2917 USDT |
0.3005 USDT |
0.2966 USDT |
| 2025-11-21 |
0.3301 USDT |
358,842.1984 MET |
0.3303 USDT |
0.3272 USDT |
0.3335 USDT |
0.3300 USDT |
| 2025-11-20 |
0.3631 USDT |
27,170,436.2286 MET |
0.3728 USDT |
0.3278 USDT |
0.3374 USDT |
0.3387 USDT |
| 2025-11-19 |
0.3598 USDT |
5,199,897.3082 MET |
0.3534 USDT |
0.3500 USDT |
0.3608 USDT |
0.3732 USDT |
| 2025-11-18 |
0.4220 USDT |
21,692,795.8911 MET |
0.4046 USDT |
0.3877 USDT |
0.4015 USDT |
0.4513 USDT |
| 2025-11-17 |
0.4194 USDT |
26,136,284.9999 MET |
0.4461 USDT |
0.4008 USDT |
0.4063 USDT |
0.4046 USDT |
| 2025-11-16 |
0.4172 USDT |
12,425,457.1850 MET |
0.4317 USDT |
0.3997 USDT |
0.4059 USDT |
0.4049 USDT |
| 2025-11-15 |
0.4462 USDT |
4,491,932.0742 MET |
0.4573 USDT |
0.4304 USDT |
0.4412 USDT |
0.4318 USDT |
| 2025-11-14 |
0.4400 USDT |
12,572,190.2362 MET |
0.4198 USDT |
0.4102 USDT |
0.4219 USDT |
0.4807 USDT |
| 2025-11-13 |
0.4603 USDT |
1,218,187.0638 MET |
0.4629 USDT |
0.4389 USDT |
0.4622 USDT |
0.4510 USDT |
| 2025-11-12 |
0.4903 USDT |
11,444,650.8934 MET |
0.4335 USDT |
0.4248 USDT |
0.4497 USDT |
0.4660 USDT |
| 2025-11-11 |
0.4285 USDT |
1,439,691.1433 MET |
0.4299 USDT |
0.4178 USDT |
0.4347 USDT |
0.4335 USDT |
| 2025-11-10 |
0.3603 USDT |
9,080,645.4810 MET |
0.3530 USDT |
0.3510 USDT |
0.3584 USDT |
0.3692 USDT |
| 2025-11-09 |
0.3586 USDT |
957,306.3828 MET |
0.3660 USDT |
0.3531 USDT |
0.3565 USDT |
0.3537 USDT |
| 2025-11-08 |
0.3640 USDT |
10,280,275.9790 MET |
0.3829 USDT |
0.3472 USDT |
0.3531 USDT |
0.3659 USDT |
| 2025-11-06 |
0.3580 USDT |
5,965,506.3527 MET |
0.3673 USDT |
0.3457 USDT |
0.3525 USDT |
0.3513 USDT |
| 2025-11-05 |
0.3562 USDT |
15,840,589.1676 MET |
0.3495 USDT |
0.3327 USDT |
0.3403 USDT |
0.3674 USDT |
| 2025-11-03 |
0.3766 USDT |
21,789,331.5253 MET |
0.4044 USDT |
0.3525 USDT |
0.3609 USDT |
0.3817 USDT |
| 2025-11-02 |
0.4033 USDT |
5,161,443.4407 MET |
0.4128 USDT |
0.3864 USDT |
0.4015 USDT |
0.4044 USDT |
| 2025-11-01 |
0.4455 USDT |
3,412,752.3873 MET |
0.4456 USDT |
0.4374 USDT |
0.4456 USDT |
0.4508 USDT |
| 2025-10-31 |
0.4829 USDT |
6,503,107.5560 MET |
0.4754 USDT |
0.4724 USDT |
0.4834 USDT |
0.4873 USDT |
| 2025-10-30 |
0.4777 USDT |
24,257,103.5800 MET |
0.4787 USDT |
0.4614 USDT |
0.4730 USDT |
0.4748 USDT |
| 2025-10-29 |
0.4716 USDT |
4,565,624.6224 MET |
0.4788 USDT |
0.4599 USDT |
0.4646 USDT |
0.4629 USDT |
| 2025-10-28 |
0.4624 USDT |
12,204,939.1703 MET |
0.4515 USDT |
0.4375 USDT |
0.4466 USDT |
0.4784 USDT |
| 2025-10-27 |
0.5611 USDT |
2,392,747.0046 MET |
0.5379 USDT |
0.5375 USDT |
0.5484 USDT |
0.5657 USDT |
| 2025-10-26 |
0.5310 USDT |
4,397,217.3904 MET |
0.5380 USDT |
0.5136 USDT |
0.5225 USDT |
0.5379 USDT |
| 2025-10-25 |
0.5284 USDT |
2,539,451.8399 MET |
0.5490 USDT |
0.5042 USDT |
0.5194 USDT |
0.5439 USDT |
| 2025-10-24 |
0.5607 USDT |
2,347,352.7822 MET |
0.1000 USDT |
0.1000 USDT |
0.5554 USDT |
0.5493 USDT |