Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
18.5491 USDT |
541.9545 METIS |
18.7985 USDT |
18.1340 USDT |
18.1340 USDT |
18.1340 USDT |
| 2023-11-26 |
18.8841 USDT |
24.7347 METIS |
19.0279 USDT |
18.6855 USDT |
18.6855 USDT |
18.6855 USDT |
| 2023-11-25 |
18.8226 USDT |
189.1245 METIS |
19.1900 USDT |
18.6855 USDT |
18.6928 USDT |
18.8595 USDT |
| 2023-11-24 |
19.3707 USDT |
109.7794 METIS |
18.7214 USDT |
18.7214 USDT |
18.8234 USDT |
19.1772 USDT |
| 2023-11-23 |
18.5039 USDT |
436.0824 METIS |
18.1559 USDT |
18.1271 USDT |
18.1277 USDT |
18.4470 USDT |
| 2023-11-22 |
17.6486 USDT |
966.6889 METIS |
17.5283 USDT |
17.2843 USDT |
17.4526 USDT |
17.8194 USDT |
| 2023-11-21 |
18.1240 USDT |
1,426.2440 METIS |
18.8719 USDT |
17.0348 USDT |
17.7536 USDT |
17.3140 USDT |
| 2023-11-20 |
18.8374 USDT |
674.9963 METIS |
19.2741 USDT |
18.2911 USDT |
18.5468 USDT |
18.6549 USDT |
| 2023-11-19 |
17.8411 USDT |
844.2301 METIS |
17.3349 USDT |
17.1580 USDT |
17.3687 USDT |
18.4737 USDT |
| 2023-11-18 |
17.4061 USDT |
732.4231 METIS |
17.6719 USDT |
17.1488 USDT |
17.2965 USDT |
17.5350 USDT |
| 2023-11-17 |
18.6918 USDT |
1,031.9884 METIS |
19.6545 USDT |
17.6582 USDT |
17.6739 USDT |
17.6727 USDT |
| 2023-11-16 |
20.1863 USDT |
724.4283 METIS |
20.2081 USDT |
19.7073 USDT |
19.7073 USDT |
19.7073 USDT |
| 2023-11-15 |
20.3809 USDT |
544.6877 METIS |
20.4536 USDT |
20.2655 USDT |
20.2657 USDT |
20.3768 USDT |
| 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 |