Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-17 |
18.9101 USDT |
3,536.3635 METIS |
19.0226 USDT |
18.7000 USDT |
18.8794 USDT |
18.8791 USDT |
| 2023-06-16 |
18.4853 USDT |
4,049.5530 METIS |
18.4359 USDT |
18.2352 USDT |
18.3341 USDT |
19.0224 USDT |
| 2023-06-15 |
18.2695 USDT |
3,654.6985 METIS |
18.5838 USDT |
17.2785 USDT |
18.0378 USDT |
18.0606 USDT |
| 2023-06-14 |
19.0643 USDT |
3,673.4924 METIS |
18.8893 USDT |
18.7975 USDT |
18.9945 USDT |
19.3869 USDT |
| 2023-06-13 |
18.9791 USDT |
3,622.7739 METIS |
18.8845 USDT |
18.6006 USDT |
18.8860 USDT |
18.8975 USDT |
| 2023-06-12 |
19.0321 USDT |
4,340.4427 METIS |
19.2155 USDT |
18.6005 USDT |
18.8860 USDT |
18.8809 USDT |
| 2023-06-11 |
19.2317 USDT |
3,232.0043 METIS |
19.1426 USDT |
18.9007 USDT |
19.2246 USDT |
19.0905 USDT |
| 2023-06-10 |
18.9592 USDT |
3,664.5860 METIS |
19.8363 USDT |
18.2911 USDT |
18.5706 USDT |
18.9630 USDT |
| 2023-06-09 |
19.8584 USDT |
4,334.0037 METIS |
20.2957 USDT |
19.0000 USDT |
19.7294 USDT |
19.8923 USDT |
| 2023-06-08 |
20.4048 USDT |
4,400.5983 METIS |
20.3090 USDT |
20.0001 USDT |
20.3090 USDT |
20.2302 USDT |
| 2023-06-07 |
21.0732 USDT |
3,748.5418 METIS |
21.3548 USDT |
20.1899 USDT |
20.5977 USDT |
20.4955 USDT |
| 2023-06-06 |
21.1430 USDT |
3,735.7498 METIS |
21.1131 USDT |
20.6962 USDT |
21.0093 USDT |
21.2658 USDT |
| 2023-06-05 |
21.7614 USDT |
3,901.4689 METIS |
22.3305 USDT |
20.8163 USDT |
21.1354 USDT |
21.1354 USDT |
| 2023-06-04 |
22.2998 USDT |
3,570.1707 METIS |
22.2212 USDT |
21.6419 USDT |
22.0519 USDT |
22.4870 USDT |
| 2023-06-03 |
22.6358 USDT |
3,819.8382 METIS |
22.7945 USDT |
22.0689 USDT |
22.2298 USDT |
22.2281 USDT |
| 2023-06-02 |
22.2304 USDT |
3,628.2429 METIS |
21.7751 USDT |
21.7046 USDT |
21.7291 USDT |
22.5313 USDT |
| 2023-06-01 |
21.5443 USDT |
3,708.6741 METIS |
21.6074 USDT |
20.6059 USDT |
21.2970 USDT |
21.9254 USDT |
| 2023-05-31 |
21.9718 USDT |
4,005.0838 METIS |
22.6077 USDT |
21.3793 USDT |
21.6001 USDT |
21.6074 USDT |
| 2023-05-30 |
22.4739 USDT |
3,744.0807 METIS |
22.4569 USDT |
22.1510 USDT |
22.3360 USDT |
22.6077 USDT |
| 2023-05-29 |
22.1969 USDT |
3,195.1365 METIS |
22.2975 USDT |
21.8354 USDT |
21.9383 USDT |
22.4569 USDT |
| 2023-05-28 |
21.6725 USDT |
3,744.8504 METIS |
21.3557 USDT |
21.3556 USDT |
21.3557 USDT |
21.9017 USDT |
| 2023-05-27 |
21.5372 USDT |
3,258.0399 METIS |
21.6819 USDT |
21.0759 USDT |
21.3847 USDT |
21.5303 USDT |
| 2023-05-26 |
21.4149 USDT |
3,564.8642 METIS |
21.3725 USDT |
21.2244 USDT |
21.3555 USDT |
21.5294 USDT |
| 2023-05-25 |
21.0240 USDT |
3,347.8557 METIS |
20.8785 USDT |
20.6897 USDT |
20.9605 USDT |
21.0953 USDT |
| 2023-05-24 |
21.4671 USDT |
3,659.3027 METIS |
21.9896 USDT |
20.6896 USDT |
20.9582 USDT |
20.9573 USDT |
| 2023-05-23 |
22.2362 USDT |
3,445.4168 METIS |
22.1422 USDT |
21.8396 USDT |
22.1392 USDT |
22.1392 USDT |
| 2023-05-22 |
22.2463 USDT |
3,660.5820 METIS |
22.3168 USDT |
21.8355 USDT |
22.1422 USDT |
22.1422 USDT |
| 2023-05-21 |
22.7945 USDT |
4,116.9861 METIS |
23.0990 USDT |
22.2200 USDT |
22.3168 USDT |
22.3168 USDT |
| 2023-05-20 |
22.9770 USDT |
3,818.2677 METIS |
22.9276 USDT |
22.7215 USDT |
22.8300 USDT |
23.2137 USDT |
| 2023-05-19 |
22.8751 USDT |
3,501.0678 METIS |
22.5415 USDT |
22.2417 USDT |
22.5511 USDT |
22.9717 USDT |
| 2023-05-18 |
22.6412 USDT |
3,512.3727 METIS |
22.7586 USDT |
22.0886 USDT |
22.3417 USDT |
22.3354 USDT |
| 2023-05-17 |
22.5342 USDT |
4,458.9266 METIS |
22.9201 USDT |
21.8355 USDT |
21.9934 USDT |
22.4960 USDT |
| 2023-05-16 |
23.3074 USDT |
3,361.9285 METIS |
23.6834 USDT |
22.8571 USDT |
22.9690 USDT |
23.0006 USDT |
| 2023-05-15 |
23.6032 USDT |
3,757.7318 METIS |
23.1278 USDT |
22.9746 USDT |
23.1278 USDT |
23.6834 USDT |
| 2023-05-14 |
23.0588 USDT |
4,287.5862 METIS |
22.8969 USDT |
22.7540 USDT |
22.9102 USDT |
23.1278 USDT |
| 2023-05-13 |
22.7209 USDT |
4,088.3286 METIS |
22.5877 USDT |
22.4489 USDT |
22.5850 USDT |
22.9126 USDT |
| 2023-05-12 |
22.3083 USDT |
3,441.3346 METIS |
22.6265 USDT |
21.8358 USDT |
22.0852 USDT |
22.1404 USDT |
| 2023-05-11 |
23.1323 USDT |
3,660.6318 METIS |
23.1420 USDT |
22.2532 USDT |
22.5018 USDT |
22.5016 USDT |
| 2023-05-10 |
24.4835 USDT |
3,680.2329 METIS |
25.0245 USDT |
22.7215 USDT |
23.2236 USDT |
23.2214 USDT |
| 2023-05-09 |
25.8597 USDT |
3,690.9947 METIS |
25.6698 USDT |
25.1514 USDT |
25.1531 USDT |
25.1529 USDT |
| 2023-05-08 |
26.7534 USDT |
4,401.2036 METIS |
27.8621 USDT |
25.8776 USDT |
26.0542 USDT |
26.0562 USDT |
| 2023-05-07 |
27.8295 USDT |
4,391.2895 METIS |
26.4269 USDT |
26.4269 USDT |
27.3469 USDT |
28.4939 USDT |
| 2023-05-06 |
27.5091 USDT |
5,228.2394 METIS |
29.2049 USDT |
25.8860 USDT |
26.3274 USDT |
26.4274 USDT |
| 2023-05-05 |
27.2705 USDT |
4,326.9714 METIS |
26.1348 USDT |
26.1337 USDT |
26.1349 USDT |
28.3682 USDT |
| 2023-05-04 |
26.3861 USDT |
3,875.3166 METIS |
26.5884 USDT |
25.6327 USDT |
26.1348 USDT |
26.1348 USDT |
| 2023-05-03 |
25.8719 USDT |
4,711.1051 METIS |
25.9607 USDT |
24.8280 USDT |
25.5410 USDT |
26.5884 USDT |
| 2023-05-02 |
25.4155 USDT |
3,378.1575 METIS |
25.8000 USDT |
24.8278 USDT |
25.0399 USDT |
25.8357 USDT |
| 2023-05-01 |
25.9674 USDT |
3,741.8475 METIS |
26.0543 USDT |
25.2999 USDT |
25.5078 USDT |
25.5078 USDT |
| 2023-04-30 |
26.7765 USDT |
3,529.5028 METIS |
27.2353 USDT |
26.2068 USDT |
26.6446 USDT |
26.8324 USDT |
| 2023-04-29 |
27.0393 USDT |
3,918.2704 METIS |
26.7703 USDT |
25.5172 USDT |
26.8337 USDT |
27.2360 USDT |