Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-09 |
27.6067 USDT |
2,211.7082 METIS |
27.2343 USDT |
26.7721 USDT |
27.3447 USDT |
26.7721 USDT |
| 2023-03-08 |
27.5038 USDT |
1,837.2065 METIS |
27.7702 USDT |
26.8965 USDT |
27.1216 USDT |
27.6551 USDT |
| 2023-03-07 |
29.3385 USDT |
1,618.5416 METIS |
28.9583 USDT |
27.1518 USDT |
27.5316 USDT |
27.5316 USDT |
| 2023-03-06 |
29.1386 USDT |
1,296.2393 METIS |
29.7563 USDT |
28.2912 USDT |
28.7006 USDT |
29.4489 USDT |
| 2023-03-05 |
29.8266 USDT |
1,302.8977 METIS |
28.9291 USDT |
28.9291 USDT |
29.1593 USDT |
30.0863 USDT |
| 2023-03-04 |
29.7596 USDT |
1,392.8022 METIS |
29.9364 USDT |
28.9100 USDT |
29.1488 USDT |
28.9910 USDT |
| 2023-03-03 |
30.6964 USDT |
1,716.4151 METIS |
31.3653 USDT |
29.7959 USDT |
30.1894 USDT |
30.3923 USDT |
| 2023-03-02 |
31.8936 USDT |
1,320.4744 METIS |
32.3713 USDT |
30.9493 USDT |
31.2578 USDT |
31.3694 USDT |
| 2023-03-01 |
32.9563 USDT |
1,472.2636 METIS |
31.8354 USDT |
31.8354 USDT |
32.3242 USDT |
31.9182 USDT |
| 2023-02-28 |
32.9043 USDT |
1,523.5766 METIS |
33.3344 USDT |
31.7088 USDT |
32.6679 USDT |
31.9767 USDT |
| 2023-02-27 |
33.7824 USDT |
1,662.4839 METIS |
34.5739 USDT |
32.6530 USDT |
33.0612 USDT |
33.3344 USDT |
| 2023-02-26 |
34.0266 USDT |
1,544.2786 METIS |
33.3344 USDT |
33.1034 USDT |
33.3282 USDT |
34.5797 USDT |
| 2023-02-25 |
33.7328 USDT |
1,464.6270 METIS |
34.2351 USDT |
32.8333 USDT |
32.9404 USDT |
32.9404 USDT |
| 2023-02-24 |
35.3748 USDT |
1,546.4199 METIS |
36.2878 USDT |
33.2278 USDT |
33.7769 USDT |
34.2350 USDT |
| 2023-02-23 |
36.7380 USDT |
1,461.4278 METIS |
36.5003 USDT |
35.9183 USDT |
36.2569 USDT |
36.2818 USDT |
| 2023-02-22 |
36.0040 USDT |
1,635.4504 METIS |
36.9883 USDT |
34.4828 USDT |
34.9367 USDT |
35.3103 USDT |
| 2023-02-21 |
38.1319 USDT |
2,116.8926 METIS |
40.6071 USDT |
35.8860 USDT |
37.0253 USDT |
37.2784 USDT |
| 2023-02-20 |
41.2251 USDT |
1,894.5525 METIS |
39.8275 USDT |
39.3103 USDT |
40.0226 USDT |
41.3290 USDT |
| 2023-02-19 |
40.9136 USDT |
1,459.8808 METIS |
41.9143 USDT |
39.5918 USDT |
39.8275 USDT |
39.8275 USDT |
| 2023-02-18 |
42.8335 USDT |
1,458.3399 METIS |
42.6662 USDT |
41.0759 USDT |
41.1809 USDT |
41.1007 USDT |
| 2023-02-17 |
39.9474 USDT |
1,700.8972 METIS |
37.8576 USDT |
37.6754 USDT |
39.3102 USDT |
43.8606 USDT |
| 2023-02-16 |
39.9322 USDT |
2,059.2954 METIS |
37.2600 USDT |
37.1428 USDT |
37.6681 USDT |
38.9029 USDT |
| 2023-02-15 |
36.5231 USDT |
2,218.3178 METIS |
34.8509 USDT |
34.4827 USDT |
34.7630 USDT |
37.8578 USDT |
| 2023-02-14 |
34.0041 USDT |
1,831.3306 METIS |
33.5105 USDT |
32.2448 USDT |
33.2278 USDT |
35.1265 USDT |
| 2023-02-13 |
33.1255 USDT |
1,733.9351 METIS |
35.5282 USDT |
30.2040 USDT |
31.6970 USDT |
31.9844 USDT |
| 2023-02-12 |
35.8917 USDT |
1,775.8315 METIS |
36.2823 USDT |
34.7468 USDT |
34.9103 USDT |
35.5307 USDT |
| 2023-02-11 |
34.6413 USDT |
2,633.3026 METIS |
33.5103 USDT |
32.8483 USDT |
33.3629 USDT |
36.3289 USDT |
| 2023-02-10 |
32.7322 USDT |
2,269.3591 METIS |
30.4010 USDT |
30.3525 USDT |
30.9284 USDT |
34.0388 USDT |
| 2023-02-09 |
32.1889 USDT |
2,061.8557 METIS |
34.7349 USDT |
29.3877 USDT |
29.8105 USDT |
29.8101 USDT |
| 2023-02-08 |
35.1309 USDT |
1,829.7531 METIS |
36.6758 USDT |
32.9516 USDT |
33.6075 USDT |
34.3407 USDT |
| 2023-02-07 |
35.2293 USDT |
1,944.3331 METIS |
36.6192 USDT |
33.7931 USDT |
34.9926 USDT |
35.5177 USDT |
| 2023-02-06 |
37.0183 USDT |
1,655.8218 METIS |
36.6634 USDT |
36.1960 USDT |
36.3825 USDT |
36.6696 USDT |
| 2023-02-05 |
38.0110 USDT |
1,929.1207 METIS |
39.6546 USDT |
34.4827 USDT |
35.8860 USDT |
35.7142 USDT |
| 2023-02-04 |
39.6436 USDT |
1,799.7351 METIS |
37.5080 USDT |
36.8001 USDT |
37.7847 USDT |
40.1272 USDT |
| 2023-02-03 |
37.4578 USDT |
1,807.3003 METIS |
37.4640 USDT |
36.0126 USDT |
36.3294 USDT |
37.3871 USDT |
| 2023-02-02 |
37.8017 USDT |
1,843.1113 METIS |
36.5572 USDT |
35.5102 USDT |
35.6931 USDT |
40.1264 USDT |
| 2023-02-01 |
33.5605 USDT |
1,565.2755 METIS |
36.2802 USDT |
31.0344 USDT |
32.6303 USDT |
32.5464 USDT |
| 2023-01-31 |
34.3256 USDT |
1,780.3851 METIS |
33.1623 USDT |
32.6530 USDT |
33.1681 USDT |
37.0253 USDT |
| 2023-01-30 |
33.6810 USDT |
2,057.6121 METIS |
35.5290 USDT |
31.5822 USDT |
32.2448 USDT |
32.7655 USDT |
| 2023-01-29 |
34.3368 USDT |
2,172.6423 METIS |
31.1611 USDT |
30.9493 USDT |
31.3752 USDT |
37.2882 USDT |
| 2023-01-28 |
31.5479 USDT |
1,701.6559 METIS |
31.9840 USDT |
30.3452 USDT |
31.1611 USDT |
31.3423 USDT |
| 2023-01-27 |
29.4713 USDT |
1,721.0921 METIS |
28.6354 USDT |
27.9001 USDT |
28.1668 USDT |
33.1596 USDT |
| 2023-01-26 |
28.6196 USDT |
1,732.8580 METIS |
27.3417 USDT |
27.1518 USDT |
27.7509 USDT |
28.8098 USDT |
| 2023-01-25 |
25.4713 USDT |
1,574.1440 METIS |
24.2880 USDT |
24.0816 USDT |
24.2874 USDT |
26.6620 USDT |
| 2023-01-24 |
26.1644 USDT |
2,182.1676 METIS |
25.2531 USDT |
24.4897 USDT |
25.0273 USDT |
24.4897 USDT |
| 2023-01-23 |
22.3238 USDT |
1,316.7374 METIS |
21.6548 USDT |
21.6548 USDT |
21.7964 USDT |
23.9360 USDT |
| 2023-01-22 |
21.9124 USDT |
1,434.1365 METIS |
22.5363 USDT |
21.4278 USDT |
21.6159 USDT |
21.7610 USDT |
| 2023-01-21 |
22.3198 USDT |
1,714.2410 METIS |
21.9493 USDT |
21.8355 USDT |
22.1424 USDT |
22.7137 USDT |
| 2023-01-20 |
20.4036 USDT |
1,342.5857 METIS |
19.5566 USDT |
19.1774 USDT |
19.8769 USDT |
21.6326 USDT |
| 2023-01-19 |
19.6942 USDT |
1,307.7792 METIS |
19.8729 USDT |
19.1773 USDT |
19.3409 USDT |
19.5543 USDT |