Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
19.2398 USDT |
1,505.6565 METIS |
19.2501 USDT |
18.5440 USDT |
19.1568 USDT |
19.3673 USDT |
| 2022-11-17 |
19.1835 USDT |
1,321.2889 METIS |
19.1677 USDT |
18.6233 USDT |
18.9780 USDT |
19.1017 USDT |
| 2022-11-16 |
19.2682 USDT |
1,578.0938 METIS |
19.5549 USDT |
18.4178 USDT |
18.7965 USDT |
18.7332 USDT |
| 2022-11-15 |
19.7951 USDT |
1,928.8107 METIS |
19.0087 USDT |
18.7004 USDT |
19.4102 USDT |
19.9788 USDT |
| 2022-11-14 |
18.7867 USDT |
1,811.6842 METIS |
18.5840 USDT |
18.0161 USDT |
18.1309 USDT |
18.9150 USDT |
| 2022-11-13 |
18.8216 USDT |
1,907.2863 METIS |
19.3016 USDT |
18.1023 USDT |
18.5474 USDT |
18.1807 USDT |
| 2022-11-12 |
19.5556 USDT |
1,485.1655 METIS |
19.8814 USDT |
19.0214 USDT |
19.2097 USDT |
19.1970 USDT |
| 2022-11-11 |
20.1017 USDT |
2,777.1281 METIS |
21.6215 USDT |
18.8032 USDT |
19.3705 USDT |
19.4727 USDT |
| 2022-11-10 |
19.9637 USDT |
4,737.1382 METIS |
18.8736 USDT |
18.5461 USDT |
19.3660 USDT |
22.4220 USDT |
| 2022-11-09 |
21.7091 USDT |
4,835.1695 METIS |
24.1490 USDT |
20.0000 USDT |
20.0557 USDT |
20.0217 USDT |
| 2022-11-08 |
25.4475 USDT |
4,517.6534 METIS |
27.0399 USDT |
23.4482 USDT |
23.8321 USDT |
23.6870 USDT |
| 2022-11-07 |
27.2492 USDT |
3,004.5430 METIS |
27.2666 USDT |
26.6909 USDT |
26.9831 USDT |
26.9468 USDT |
| 2022-11-06 |
28.7630 USDT |
2,257.0352 METIS |
29.3543 USDT |
27.8977 USDT |
28.3358 USDT |
27.8977 USDT |
| 2022-11-05 |
29.7138 USDT |
3,556.0247 METIS |
29.5609 USDT |
28.8825 USDT |
28.9886 USDT |
29.6628 USDT |
| 2022-11-04 |
28.2304 USDT |
3,448.1354 METIS |
27.6898 USDT |
26.9353 USDT |
27.4745 USDT |
29.2662 USDT |
| 2022-11-03 |
28.3336 USDT |
3,409.4062 METIS |
28.1632 USDT |
27.4246 USDT |
27.8579 USDT |
27.8593 USDT |
| 2022-11-02 |
28.6918 USDT |
3,766.1020 METIS |
28.9932 USDT |
27.7849 USDT |
28.2683 USDT |
27.9897 USDT |
| 2022-11-01 |
29.2726 USDT |
2,259.8964 METIS |
29.2441 USDT |
28.7755 USDT |
28.9820 USDT |
29.1977 USDT |
| 2022-10-31 |
30.1252 USDT |
2,396.6287 METIS |
30.3899 USDT |
29.1306 USDT |
29.6622 USDT |
29.2008 USDT |
| 2022-10-30 |
30.7088 USDT |
2,113.7454 METIS |
30.7234 USDT |
29.5917 USDT |
29.8486 USDT |
30.0694 USDT |
| 2022-10-29 |
30.5398 USDT |
4,230.2916 METIS |
29.1844 USDT |
28.9655 USDT |
29.1205 USDT |
31.1467 USDT |
| 2022-10-28 |
28.7921 USDT |
3,691.7795 METIS |
28.6128 USDT |
27.8240 USDT |
28.0300 USDT |
29.8946 USDT |
| 2022-10-27 |
29.6586 USDT |
3,967.4266 METIS |
30.1338 USDT |
28.6188 USDT |
28.7494 USDT |
28.7026 USDT |
| 2022-10-26 |
30.5262 USDT |
3,623.5130 METIS |
30.4137 USDT |
29.5468 USDT |
29.9009 USDT |
30.0535 USDT |
| 2022-10-25 |
29.0949 USDT |
3,058.3484 METIS |
28.7068 USDT |
27.9127 USDT |
28.3993 USDT |
29.9166 USDT |
| 2022-10-24 |
29.4705 USDT |
6,464.2584 METIS |
29.5673 USDT |
28.6722 USDT |
29.0365 USDT |
28.8047 USDT |
| 2022-10-23 |
28.3694 USDT |
42,082.9096 METIS |
28.4491 USDT |
27.6614 USDT |
27.8766 USDT |
28.7540 USDT |
| 2022-10-22 |
28.7299 USDT |
95,393.0372 METIS |
27.2371 USDT |
27.1918 USDT |
27.5758 USDT |
28.2274 USDT |
| 2022-10-21 |
26.7848 USDT |
81,148.3047 METIS |
26.6245 USDT |
25.7142 USDT |
26.1264 USDT |
27.1198 USDT |
| 2022-10-20 |
26.9175 USDT |
54,659.3196 METIS |
27.6197 USDT |
26.4250 USDT |
26.5885 USDT |
26.6749 USDT |
| 2022-10-19 |
27.1505 USDT |
18,381.0266 METIS |
28.0663 USDT |
26.8516 USDT |
27.0422 USDT |
28.1126 USDT |
| 2022-10-18 |
29.0892 USDT |
21,895.0500 METIS |
29.9937 USDT |
27.6325 USDT |
28.1883 USDT |
28.1769 USDT |
| 2022-10-17 |
28.6189 USDT |
18,743.9438 METIS |
26.5648 USDT |
26.5146 USDT |
26.7053 USDT |
29.3597 USDT |
| 2022-10-16 |
24.8505 USDT |
18,961.6091 METIS |
24.3289 USDT |
24.2619 USDT |
24.4138 USDT |
26.5735 USDT |
| 2022-10-15 |
24.4751 USDT |
123,542.4327 METIS |
24.6123 USDT |
24.1379 USDT |
24.3147 USDT |
24.3751 USDT |
| 2022-10-14 |
24.8244 USDT |
62,619.2451 METIS |
24.8036 USDT |
24.4172 USDT |
24.6405 USDT |
24.5923 USDT |
| 2022-10-13 |
23.7970 USDT |
8,424.0914 METIS |
24.4331 USDT |
22.0886 USDT |
22.9543 USDT |
24.9500 USDT |
| 2022-10-12 |
24.2616 USDT |
3,771.0815 METIS |
24.2313 USDT |
24.0114 USDT |
24.3062 USDT |
24.3364 USDT |
| 2022-10-11 |
24.4198 USDT |
63,967.2452 METIS |
25.0071 USDT |
23.5897 USDT |
24.0367 USDT |
24.6727 USDT |
| 2022-10-10 |
25.6110 USDT |
34,562.3861 METIS |
25.8508 USDT |
25.0013 USDT |
25.2686 USDT |
25.6016 USDT |
| 2022-10-09 |
25.7646 USDT |
31,339.0259 METIS |
25.8030 USDT |
25.4811 USDT |
25.6732 USDT |
25.7184 USDT |
| 2022-10-08 |
26.4564 USDT |
18,373.7787 METIS |
26.8514 USDT |
26.2068 USDT |
26.4611 USDT |
26.3731 USDT |
| 2022-10-07 |
27.3488 USDT |
17,499.7046 METIS |
26.4695 USDT |
26.2590 USDT |
26.4335 USDT |
26.8079 USDT |
| 2022-10-06 |
27.2290 USDT |
45,825.5892 METIS |
28.9795 USDT |
26.2069 USDT |
26.5098 USDT |
26.4719 USDT |
| 2022-10-05 |
26.3397 USDT |
19,410.0551 METIS |
25.2880 USDT |
25.0658 USDT |
25.1285 USDT |
27.0280 USDT |
| 2022-10-04 |
25.1594 USDT |
24,335.8774 METIS |
23.8500 USDT |
23.7319 USDT |
23.8957 USDT |
25.3832 USDT |
| 2022-10-03 |
23.3795 USDT |
11,467.9728 METIS |
23.3995 USDT |
22.8140 USDT |
23.1345 USDT |
23.8560 USDT |
| 2022-10-02 |
23.6380 USDT |
9,317.8212 METIS |
23.7510 USDT |
22.9987 USDT |
23.5574 USDT |
23.7722 USDT |
| 2022-10-01 |
24.0775 USDT |
10,830.7501 METIS |
24.0544 USDT |
23.4482 USDT |
23.7419 USDT |
23.7175 USDT |
| 2022-09-30 |
24.8118 USDT |
82,955.6530 METIS |
24.7983 USDT |
24.4897 USDT |
24.5880 USDT |
24.5524 USDT |