Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
3.9100 USDT |
21.5820 METIS |
3.9076 USDT |
3.8465 USDT |
3.8465 USDT |
3.9308 USDT |
| 2026-02-06 |
0.0000 USDT |
0.0000 METIS |
3.9076 USDT |
3.9076 USDT |
3.9076 USDT |
3.9076 USDT |
| 2026-02-05 |
3.7958 USDT |
90.0767 METIS |
3.8770 USDT |
3.7908 USDT |
3.7908 USDT |
3.8426 USDT |
| 2026-02-04 |
3.8267 USDT |
137.6366 METIS |
3.8694 USDT |
3.7413 USDT |
3.7413 USDT |
3.7413 USDT |
| 2026-02-03 |
3.7685 USDT |
155.6131 METIS |
3.7670 USDT |
3.7244 USDT |
3.7244 USDT |
3.8694 USDT |
| 2026-02-02 |
3.9567 USDT |
15.0000 METIS |
3.8921 USDT |
3.8921 USDT |
3.8921 USDT |
3.9567 USDT |
| 2026-02-01 |
4.0823 USDT |
77.2076 METIS |
4.0756 USDT |
4.0756 USDT |
4.0775 USDT |
4.0867 USDT |
| 2026-01-31 |
4.1305 USDT |
233.8173 METIS |
4.3537 USDT |
3.9424 USDT |
3.9425 USDT |
3.9996 USDT |
| 2026-01-30 |
4.8828 USDT |
199.5319 METIS |
4.8483 USDT |
4.8200 USDT |
4.8710 USDT |
4.8640 USDT |
| 2026-01-29 |
4.9318 USDT |
338.6596 METIS |
5.1527 USDT |
4.7646 USDT |
4.7964 USDT |
4.7964 USDT |
| 2026-01-28 |
5.2580 USDT |
405.3462 METIS |
4.8232 USDT |
4.8232 USDT |
4.8232 USDT |
5.2786 USDT |
| 2026-01-27 |
4.6568 USDT |
71.6152 METIS |
4.7087 USDT |
4.6413 USDT |
4.6413 USDT |
4.6413 USDT |
| 2026-01-26 |
4.6983 USDT |
277.5965 METIS |
4.6634 USDT |
4.6383 USDT |
4.6517 USDT |
4.7087 USDT |
| 2026-01-24 |
4.7701 USDT |
692.1965 METIS |
4.7048 USDT |
4.6630 USDT |
4.6802 USDT |
4.8456 USDT |
| 2026-01-23 |
4.6906 USDT |
430.0894 METIS |
4.6744 USDT |
4.6430 USDT |
4.6430 USDT |
4.6926 USDT |
| 2026-01-22 |
4.7408 USDT |
781.3502 METIS |
4.8735 USDT |
4.6697 USDT |
4.7007 USDT |
4.7007 USDT |
| 2026-01-21 |
0.0000 USDT |
0.0000 METIS |
4.8735 USDT |
4.8735 USDT |
4.8735 USDT |
4.8735 USDT |
| 2026-01-20 |
5.0624 USDT |
220.8012 METIS |
5.1558 USDT |
4.9706 USDT |
4.9706 USDT |
4.9706 USDT |
| 2026-01-19 |
5.1679 USDT |
352.3729 METIS |
5.2107 USDT |
5.1370 USDT |
5.1465 USDT |
5.1558 USDT |
| 2026-01-18 |
5.7178 USDT |
155.9477 METIS |
5.9048 USDT |
5.6088 USDT |
5.6088 USDT |
5.6088 USDT |
| 2026-01-17 |
5.8535 USDT |
1,453.2072 METIS |
5.6659 USDT |
5.5822 USDT |
5.5959 USDT |
5.9508 USDT |
| 2026-01-16 |
5.7503 USDT |
1,370.7841 METIS |
5.5993 USDT |
5.5889 USDT |
5.5890 USDT |
5.7697 USDT |
| 2026-01-15 |
5.9398 USDT |
116.4647 METIS |
6.0687 USDT |
5.8512 USDT |
6.1774 USDT |
5.8516 USDT |
| 2026-01-14 |
5.4156 USDT |
131.1148 METIS |
5.3329 USDT |
5.3329 USDT |
5.3445 USDT |
5.4528 USDT |
| 2026-01-13 |
5.1749 USDT |
272.3667 METIS |
5.1927 USDT |
5.1506 USDT |
5.1507 USDT |
5.3791 USDT |
| 2026-01-12 |
4.9850 USDT |
64.2949 METIS |
5.1493 USDT |
4.9435 USDT |
4.9435 USDT |
5.0539 USDT |
| 2026-01-11 |
5.1823 USDT |
135.4056 METIS |
4.8979 USDT |
4.8979 USDT |
4.8979 USDT |
5.1493 USDT |
| 2026-01-10 |
4.8813 USDT |
2.6693 METIS |
4.9279 USDT |
4.8813 USDT |
4.8813 USDT |
4.8813 USDT |
| 2026-01-09 |
4.9293 USDT |
975.1890 METIS |
5.1670 USDT |
4.9279 USDT |
4.9279 USDT |
4.9279 USDT |
| 2026-01-08 |
5.2776 USDT |
5.7019 METIS |
5.3178 USDT |
5.1670 USDT |
5.1670 USDT |
5.1670 USDT |
| 2026-01-07 |
5.5988 USDT |
948.5645 METIS |
5.6000 USDT |
5.3178 USDT |
5.3178 USDT |
5.3178 USDT |
| 2026-01-06 |
5.5657 USDT |
155.6887 METIS |
5.4554 USDT |
5.3175 USDT |
5.3175 USDT |
5.4447 USDT |
| 2026-01-05 |
5.5038 USDT |
1.9878 METIS |
5.4178 USDT |
5.3389 USDT |
5.3389 USDT |
5.3389 USDT |
| 2026-01-04 |
5.4119 USDT |
10.6208 METIS |
5.1500 USDT |
5.1500 USDT |
5.1500 USDT |
5.4178 USDT |
| 2026-01-03 |
5.2863 USDT |
41.0101 METIS |
5.3344 USDT |
5.1500 USDT |
5.1500 USDT |
5.1500 USDT |
| 2026-01-02 |
5.0836 USDT |
28.2205 METIS |
5.3150 USDT |
5.0711 USDT |
5.0711 USDT |
5.0858 USDT |
| 2026-01-01 |
5.2777 USDT |
28.5517 METIS |
5.0336 USDT |
4.9940 USDT |
4.9940 USDT |
5.3150 USDT |
| 2025-12-31 |
4.9963 USDT |
1,002.7083 METIS |
5.1261 USDT |
4.8093 USDT |
4.8400 USDT |
4.8400 USDT |
| 2025-12-30 |
5.1244 USDT |
10.6302 METIS |
5.1674 USDT |
5.0553 USDT |
5.0553 USDT |
5.0553 USDT |
| 2025-12-29 |
5.3559 USDT |
20.2926 METIS |
5.4268 USDT |
5.3559 USDT |
5.3559 USDT |
5.3559 USDT |
| 2025-12-28 |
5.6480 USDT |
3.2000 METIS |
6.0230 USDT |
5.6480 USDT |
5.6480 USDT |
5.6480 USDT |
| 2025-12-27 |
5.9948 USDT |
38.2792 METIS |
6.1765 USDT |
5.8984 USDT |
5.8984 USDT |
6.0230 USDT |
| 2025-12-26 |
6.3838 USDT |
41.3189 METIS |
6.0622 USDT |
6.0622 USDT |
6.0622 USDT |
6.3838 USDT |
| 2025-12-25 |
6.3841 USDT |
105.6367 METIS |
6.6544 USDT |
6.0606 USDT |
6.0622 USDT |
6.0622 USDT |
| 2025-12-24 |
6.3517 USDT |
82.4163 METIS |
5.5001 USDT |
5.5001 USDT |
5.5001 USDT |
6.8984 USDT |
| 2025-12-23 |
0.0000 USDT |
0.0000 METIS |
5.5001 USDT |
5.5001 USDT |
5.5001 USDT |
5.5001 USDT |
| 2025-12-22 |
5.7720 USDT |
3.0000 METIS |
5.4536 USDT |
5.4536 USDT |
5.4536 USDT |
5.7720 USDT |
| 2025-12-21 |
0.0000 USDT |
0.0000 METIS |
5.4536 USDT |
5.4536 USDT |
5.4536 USDT |
5.4536 USDT |
| 2025-12-20 |
5.4830 USDT |
17.2875 METIS |
5.5652 USDT |
5.4536 USDT |
5.4536 USDT |
5.4536 USDT |
| 2025-12-19 |
5.4504 USDT |
390.7529 METIS |
5.2982 USDT |
5.2979 USDT |
5.2979 USDT |
5.5652 USDT |