Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-14 |
21.4692 USDT |
1,179.8383 METIS |
21.9227 USDT |
20.3681 USDT |
20.4922 USDT |
20.4417 USDT |
| 2023-11-13 |
20.5392 USDT |
1,398.0745 METIS |
18.9648 USDT |
18.9642 USDT |
19.0636 USDT |
22.3316 USDT |
| 2023-11-12 |
19.6619 USDT |
837.7259 METIS |
19.9390 USDT |
18.4811 USDT |
19.0860 USDT |
18.8434 USDT |
| 2023-11-11 |
19.8694 USDT |
746.7745 METIS |
19.8148 USDT |
19.7968 USDT |
19.8148 USDT |
19.8891 USDT |
| 2023-11-10 |
20.0162 USDT |
1,120.1349 METIS |
18.7001 USDT |
18.7001 USDT |
19.3305 USDT |
20.2056 USDT |
| 2023-11-09 |
17.7609 USDT |
1,241.2611 METIS |
17.0502 USDT |
17.0498 USDT |
17.2272 USDT |
17.9761 USDT |
| 2023-11-08 |
16.7251 USDT |
986.3470 METIS |
16.7879 USDT |
16.4574 USDT |
16.5024 USDT |
17.0094 USDT |
| 2023-11-07 |
16.5239 USDT |
969.5154 METIS |
16.2772 USDT |
16.0255 USDT |
16.1792 USDT |
16.7259 USDT |
| 2023-11-06 |
16.2440 USDT |
839.6413 METIS |
16.3467 USDT |
16.1170 USDT |
16.1658 USDT |
16.1172 USDT |
| 2023-11-05 |
16.6072 USDT |
1,181.3193 METIS |
16.7195 USDT |
16.0186 USDT |
16.5037 USDT |
16.3107 USDT |
| 2023-11-04 |
15.8590 USDT |
790.2993 METIS |
15.8438 USDT |
15.3200 USDT |
15.4415 USDT |
16.4655 USDT |
| 2023-11-03 |
15.4514 USDT |
1,072.7324 METIS |
14.8180 USDT |
14.2305 USDT |
14.5924 USDT |
15.7583 USDT |
| 2023-11-02 |
14.1933 USDT |
1,340.3913 METIS |
13.6939 USDT |
13.6939 USDT |
13.9041 USDT |
15.2442 USDT |
| 2023-11-01 |
13.4734 USDT |
744.1432 METIS |
13.1645 USDT |
13.1505 USDT |
13.1645 USDT |
13.6570 USDT |
| 2023-10-31 |
13.1949 USDT |
995.8396 METIS |
13.1588 USDT |
13.0646 USDT |
13.1370 USDT |
13.2942 USDT |
| 2023-10-30 |
13.4060 USDT |
771.6780 METIS |
13.1220 USDT |
13.1220 USDT |
13.2770 USDT |
13.3952 USDT |
| 2023-10-29 |
13.9026 USDT |
969.0334 METIS |
14.3931 USDT |
13.1880 USDT |
13.3102 USDT |
13.1880 USDT |
| 2023-10-28 |
14.3331 USDT |
958.9263 METIS |
14.6814 USDT |
13.8608 USDT |
14.0414 USDT |
14.4041 USDT |
| 2023-10-27 |
14.6774 USDT |
766.9108 METIS |
14.6812 USDT |
14.5854 USDT |
14.6792 USDT |
14.6696 USDT |
| 2023-10-26 |
14.7384 USDT |
883.3495 METIS |
14.7821 USDT |
14.5855 USDT |
14.6556 USDT |
14.6801 USDT |
| 2023-10-25 |
14.6914 USDT |
822.5239 METIS |
14.6771 USDT |
14.5396 USDT |
14.5462 USDT |
14.7857 USDT |
| 2023-10-24 |
14.6673 USDT |
720.3034 METIS |
14.2555 USDT |
14.0561 USDT |
14.2767 USDT |
15.1959 USDT |
| 2023-10-23 |
13.7723 USDT |
662.1532 METIS |
13.6938 USDT |
13.5012 USDT |
13.6951 USDT |
14.1095 USDT |
| 2023-10-22 |
13.7213 USDT |
815.4194 METIS |
13.7800 USDT |
13.5726 USDT |
13.6934 USDT |
13.6939 USDT |
| 2023-10-21 |
13.6930 USDT |
765.9791 METIS |
13.2231 USDT |
13.2214 USDT |
13.2283 USDT |
13.7973 USDT |
| 2023-10-20 |
13.2237 USDT |
790.9200 METIS |
13.2320 USDT |
13.1695 USDT |
13.2182 USDT |
13.2188 USDT |
| 2023-10-19 |
13.1564 USDT |
740.2747 METIS |
13.1527 USDT |
13.1265 USDT |
13.1314 USDT |
13.2414 USDT |
| 2023-10-18 |
12.9527 USDT |
793.1009 METIS |
12.9145 USDT |
12.9145 USDT |
12.9145 USDT |
13.1420 USDT |
| 2023-10-17 |
12.9149 USDT |
705.6248 METIS |
12.9153 USDT |
12.9135 USDT |
12.9145 USDT |
12.9145 USDT |
| 2023-10-16 |
12.9154 USDT |
418.8261 METIS |
12.9151 USDT |
12.9151 USDT |
12.9151 USDT |
12.9154 USDT |
| 2023-10-15 |
12.7859 USDT |
718.9730 METIS |
12.8511 USDT |
12.6970 USDT |
12.7028 USDT |
12.9079 USDT |
| 2023-10-14 |
12.7262 USDT |
630.4109 METIS |
12.6748 USDT |
12.6001 USDT |
12.6787 USDT |
12.7782 USDT |
| 2023-10-13 |
12.6763 USDT |
693.6541 METIS |
12.6648 USDT |
12.6000 USDT |
12.6803 USDT |
12.6803 USDT |
| 2023-10-12 |
12.6696 USDT |
641.3057 METIS |
12.6439 USDT |
12.6000 USDT |
12.6787 USDT |
12.6767 USDT |
| 2023-10-11 |
12.6728 USDT |
587.4384 METIS |
12.6828 USDT |
12.6000 USDT |
12.6784 USDT |
12.6784 USDT |
| 2023-10-10 |
12.8247 USDT |
742.0863 METIS |
12.8643 USDT |
12.6000 USDT |
12.6828 USDT |
12.6828 USDT |
| 2023-10-09 |
13.0345 USDT |
615.2162 METIS |
13.2125 USDT |
12.6002 USDT |
12.6884 USDT |
12.6808 USDT |
| 2023-10-08 |
12.8681 USDT |
637.0431 METIS |
12.7093 USDT |
12.6000 USDT |
12.7172 USDT |
13.1910 USDT |
| 2023-10-07 |
12.7263 USDT |
598.3105 METIS |
12.8244 USDT |
12.5951 USDT |
12.7172 USDT |
12.7172 USDT |
| 2023-10-06 |
12.7090 USDT |
667.2160 METIS |
12.5857 USDT |
12.3242 USDT |
12.3880 USDT |
13.1985 USDT |
| 2023-10-05 |
13.0399 USDT |
727.1205 METIS |
13.2397 USDT |
12.3835 USDT |
12.4549 USDT |
12.4071 USDT |
| 2023-10-04 |
13.6271 USDT |
714.9892 METIS |
13.8011 USDT |
13.2424 USDT |
13.2424 USDT |
13.2424 USDT |
| 2023-10-03 |
13.7905 USDT |
444.7469 METIS |
13.7655 USDT |
13.7374 USDT |
13.7655 USDT |
13.7997 USDT |
| 2023-10-02 |
13.9574 USDT |
957.8240 METIS |
13.7828 USDT |
13.4516 USDT |
13.5684 USDT |
13.7655 USDT |
| 2023-10-01 |
13.7066 USDT |
896.0178 METIS |
14.1822 USDT |
13.4090 USDT |
13.5082 USDT |
13.4603 USDT |
| 2023-09-30 |
13.9450 USDT |
1,091.3497 METIS |
13.6401 USDT |
13.2080 USDT |
13.3868 USDT |
14.2251 USDT |
| 2023-09-29 |
14.0301 USDT |
900.1833 METIS |
14.1245 USDT |
13.6255 USDT |
13.7146 USDT |
13.6255 USDT |
| 2023-09-28 |
13.9442 USDT |
811.0160 METIS |
13.6610 USDT |
13.4907 USDT |
13.6552 USDT |
14.1245 USDT |
| 2023-09-27 |
13.7997 USDT |
847.2407 METIS |
13.9354 USDT |
13.5182 USDT |
13.5432 USDT |
13.6827 USDT |
| 2023-09-26 |
14.2405 USDT |
753.2982 METIS |
14.2713 USDT |
13.9548 USDT |
14.1746 USDT |
14.1740 USDT |