Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-28 |
27.0918 USDT |
4,581.6922 METIS |
27.4551 USDT |
25.7159 USDT |
26.7706 USDT |
26.7696 USDT |
| 2023-04-27 |
27.4380 USDT |
2,221.4300 METIS |
27.0594 USDT |
26.6512 USDT |
27.0202 USDT |
27.3700 USDT |
| 2023-04-26 |
27.7988 USDT |
2,446.3666 METIS |
27.8479 USDT |
25.8860 USDT |
26.7292 USDT |
26.7290 USDT |
| 2023-04-25 |
26.4093 USDT |
1,751.8071 METIS |
26.5234 USDT |
26.0000 USDT |
26.2828 USDT |
26.4458 USDT |
| 2023-04-24 |
26.7820 USDT |
2,093.6527 METIS |
27.2363 USDT |
26.0126 USDT |
26.3082 USDT |
26.2435 USDT |
| 2023-04-23 |
27.9354 USDT |
1,712.0790 METIS |
28.2428 USDT |
27.3469 USDT |
27.4535 USDT |
27.7550 USDT |
| 2023-04-22 |
27.5588 USDT |
2,011.1988 METIS |
27.3361 USDT |
27.0000 USDT |
27.2678 USDT |
28.0226 USDT |
| 2023-04-21 |
28.5965 USDT |
1,862.1371 METIS |
28.9425 USDT |
27.3469 USDT |
28.1643 USDT |
28.0216 USDT |
| 2023-04-20 |
29.8124 USDT |
2,749.1565 METIS |
29.3672 USDT |
28.5714 USDT |
28.7507 USDT |
28.9425 USDT |
| 2023-04-19 |
32.3987 USDT |
2,177.0053 METIS |
34.3499 USDT |
30.8163 USDT |
31.1939 USDT |
30.8163 USDT |
| 2023-04-18 |
34.2897 USDT |
2,040.0118 METIS |
33.0037 USDT |
33.0037 USDT |
33.2139 USDT |
34.3298 USDT |
| 2023-04-17 |
32.9258 USDT |
2,198.5522 METIS |
34.2145 USDT |
31.9184 USDT |
32.4345 USDT |
32.5493 USDT |
| 2023-04-16 |
33.9997 USDT |
2,033.8179 METIS |
34.0686 USDT |
33.1059 USDT |
33.5712 USDT |
34.2351 USDT |
| 2023-04-15 |
32.3863 USDT |
2,567.7058 METIS |
31.1610 USDT |
30.9493 USDT |
31.2020 USDT |
33.9137 USDT |
| 2023-04-14 |
31.5079 USDT |
2,281.7367 METIS |
31.3396 USDT |
29.6555 USDT |
30.3438 USDT |
30.9780 USDT |
| 2023-04-13 |
30.3449 USDT |
2,430.0320 METIS |
29.0138 USDT |
28.6708 USDT |
28.9864 USDT |
31.3723 USDT |
| 2023-04-12 |
28.9554 USDT |
2,389.2629 METIS |
29.9192 USDT |
28.1632 USDT |
28.3737 USDT |
29.0315 USDT |
| 2023-04-11 |
30.4013 USDT |
2,791.4643 METIS |
30.0740 USDT |
28.2758 USDT |
29.9363 USDT |
29.9358 USDT |
| 2023-04-10 |
28.1178 USDT |
1,944.3652 METIS |
27.7273 USDT |
27.3490 USDT |
27.6290 USDT |
29.3603 USDT |
| 2023-04-09 |
27.6813 USDT |
2,049.5137 METIS |
27.8697 USDT |
27.1518 USDT |
27.4536 USDT |
28.0130 USDT |
| 2023-04-08 |
27.9194 USDT |
1,841.2489 METIS |
27.4501 USDT |
27.0196 USDT |
27.2775 USDT |
28.5557 USDT |
| 2023-04-07 |
27.6829 USDT |
2,194.2754 METIS |
27.8479 USDT |
27.1518 USDT |
27.2469 USDT |
27.4526 USDT |
| 2023-04-06 |
27.4111 USDT |
2,235.8549 METIS |
28.1591 USDT |
26.5303 USDT |
26.8191 USDT |
27.5724 USDT |
| 2023-04-05 |
28.6265 USDT |
2,756.7077 METIS |
29.3674 USDT |
27.5863 USDT |
27.9815 USDT |
28.1645 USDT |
| 2023-04-04 |
25.9438 USDT |
2,333.9094 METIS |
24.5380 USDT |
24.5360 USDT |
24.8275 USDT |
26.9387 USDT |
| 2023-04-03 |
25.1456 USDT |
1,830.2331 METIS |
25.2899 USDT |
24.6202 USDT |
24.9235 USDT |
24.9535 USDT |
| 2023-04-02 |
25.1215 USDT |
2,100.9375 METIS |
24.8965 USDT |
24.8492 USDT |
24.8928 USDT |
25.3229 USDT |
| 2023-04-01 |
24.6959 USDT |
1,827.2214 METIS |
24.8261 USDT |
24.1382 USDT |
24.5091 USDT |
24.5082 USDT |
| 2023-03-31 |
24.4938 USDT |
2,392.9847 METIS |
24.9305 USDT |
23.6392 USDT |
24.0544 USDT |
24.8261 USDT |
| 2023-03-30 |
25.3991 USDT |
2,272.7950 METIS |
25.5491 USDT |
24.6202 USDT |
24.7538 USDT |
24.9308 USDT |
| 2023-03-29 |
25.0171 USDT |
2,264.1591 METIS |
24.1666 USDT |
24.1666 USDT |
24.4680 USDT |
25.6784 USDT |
| 2023-03-28 |
24.0764 USDT |
2,278.3953 METIS |
23.5003 USDT |
23.4488 USDT |
23.9565 USDT |
24.1787 USDT |
| 2023-03-27 |
24.2776 USDT |
2,278.7691 METIS |
24.8884 USDT |
22.7586 USDT |
23.0121 USDT |
22.9120 USDT |
| 2023-03-26 |
25.7884 USDT |
2,210.7565 METIS |
26.0650 USDT |
24.4936 USDT |
24.8642 USDT |
24.8642 USDT |
| 2023-03-25 |
26.8599 USDT |
1,782.4143 METIS |
27.1618 USDT |
26.2068 USDT |
26.2480 USDT |
26.2412 USDT |
| 2023-03-24 |
28.0203 USDT |
2,112.0038 METIS |
28.1647 USDT |
26.8965 USDT |
27.2355 USDT |
27.2355 USDT |
| 2023-03-23 |
27.7735 USDT |
2,528.3330 METIS |
26.8447 USDT |
26.7567 USDT |
27.1518 USDT |
28.1647 USDT |
| 2023-03-22 |
28.3519 USDT |
2,391.7297 METIS |
28.8826 USDT |
26.0706 USDT |
26.4970 USDT |
26.2940 USDT |
| 2023-03-21 |
28.6423 USDT |
2,492.9295 METIS |
28.8470 USDT |
27.9113 USDT |
28.2210 USDT |
28.8828 USDT |
| 2023-03-20 |
29.0632 USDT |
2,090.8935 METIS |
29.7445 USDT |
28.5525 USDT |
28.8180 USDT |
29.4303 USDT |
| 2023-03-19 |
30.2245 USDT |
2,367.9722 METIS |
30.4340 USDT |
29.7927 USDT |
29.9935 USDT |
29.9314 USDT |
| 2023-03-18 |
31.3198 USDT |
2,400.6605 METIS |
31.1889 USDT |
30.3448 USDT |
30.5532 USDT |
30.4482 USDT |
| 2023-03-17 |
30.0682 USDT |
2,532.3079 METIS |
28.6285 USDT |
28.6256 USDT |
28.6285 USDT |
30.6889 USDT |
| 2023-03-16 |
27.5702 USDT |
2,693.5308 METIS |
28.3068 USDT |
25.8860 USDT |
26.8965 USDT |
28.2389 USDT |
| 2023-03-15 |
29.2367 USDT |
2,228.6709 METIS |
30.2137 USDT |
27.3469 USDT |
27.8983 USDT |
27.8559 USDT |
| 2023-03-14 |
29.9231 USDT |
2,732.0381 METIS |
29.0420 USDT |
28.5714 USDT |
28.8803 USDT |
30.2298 USDT |
| 2023-03-13 |
27.9634 USDT |
2,313.9865 METIS |
28.5714 USDT |
26.8344 USDT |
27.1215 USDT |
29.0496 USDT |
| 2023-03-12 |
25.2472 USDT |
2,377.6754 METIS |
24.7273 USDT |
24.1388 USDT |
24.7491 USDT |
27.2354 USDT |
| 2023-03-11 |
24.8545 USDT |
2,359.7398 METIS |
26.1661 USDT |
23.4489 USDT |
23.9873 USDT |
24.9367 USDT |
| 2023-03-10 |
25.6107 USDT |
2,436.5472 METIS |
25.7561 USDT |
24.1650 USDT |
24.8979 USDT |
26.0270 USDT |