Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-18 |
20.8886 USDT |
1,348.5229 METIS |
21.3575 USDT |
19.1772 USDT |
19.8734 USDT |
19.8734 USDT |
| 2023-01-17 |
21.5252 USDT |
1,487.8519 METIS |
21.6075 USDT |
20.8236 USDT |
21.2750 USDT |
21.3565 USDT |
| 2023-01-16 |
21.7175 USDT |
1,551.4437 METIS |
21.4881 USDT |
21.0760 USDT |
21.3090 USDT |
21.6076 USDT |
| 2023-01-15 |
21.4522 USDT |
1,586.7981 METIS |
21.7477 USDT |
20.6896 USDT |
21.1365 USDT |
21.4883 USDT |
| 2023-01-14 |
21.9857 USDT |
1,764.2350 METIS |
21.5730 USDT |
20.6896 USDT |
21.2244 USDT |
21.9177 USDT |
| 2023-01-13 |
21.0353 USDT |
1,301.1069 METIS |
20.9233 USDT |
20.8262 USDT |
20.9315 USDT |
21.1566 USDT |
| 2023-01-12 |
20.5332 USDT |
1,443.7655 METIS |
20.1224 USDT |
19.9166 USDT |
20.1998 USDT |
20.7247 USDT |
| 2023-01-11 |
19.6633 USDT |
1,323.1006 METIS |
20.1766 USDT |
19.2323 USDT |
19.5831 USDT |
19.8849 USDT |
| 2023-01-10 |
19.3082 USDT |
1,326.3629 METIS |
19.2912 USDT |
18.9240 USDT |
19.1745 USDT |
19.8372 USDT |
| 2023-01-09 |
19.9436 USDT |
1,544.7368 METIS |
18.7683 USDT |
18.7682 USDT |
19.1315 USDT |
19.4292 USDT |
| 2023-01-08 |
18.6944 USDT |
1,479.7103 METIS |
18.8181 USDT |
18.4177 USDT |
18.5966 USDT |
18.9296 USDT |
| 2023-01-07 |
17.8333 USDT |
1,158.6961 METIS |
17.9868 USDT |
17.2935 USDT |
17.8206 USDT |
18.0145 USDT |
| 2023-01-06 |
16.9482 USDT |
1,470.2283 METIS |
16.7295 USDT |
16.2441 USDT |
16.5775 USDT |
17.6796 USDT |
| 2023-01-05 |
16.9424 USDT |
1,552.7258 METIS |
17.4377 USDT |
16.3924 USDT |
16.7238 USDT |
16.5806 USDT |
| 2023-01-04 |
17.3315 USDT |
1,549.7897 METIS |
16.5271 USDT |
16.5266 USDT |
16.5309 USDT |
17.4386 USDT |
| 2023-01-03 |
16.3713 USDT |
1,465.1208 METIS |
16.5171 USDT |
16.0719 USDT |
16.2293 USDT |
16.5269 USDT |
| 2023-01-02 |
16.4907 USDT |
1,446.0407 METIS |
16.3483 USDT |
15.8575 USDT |
16.3486 USDT |
16.5795 USDT |
| 2023-01-01 |
16.1295 USDT |
1,243.8340 METIS |
16.1459 USDT |
15.9727 USDT |
15.9834 USDT |
16.1622 USDT |
| 2022-12-31 |
16.1736 USDT |
1,457.5089 METIS |
16.3438 USDT |
15.7627 USDT |
16.1196 USDT |
16.1457 USDT |
| 2022-12-30 |
16.2611 USDT |
1,401.9676 METIS |
16.3813 USDT |
15.7762 USDT |
16.1731 USDT |
16.3447 USDT |
| 2022-12-29 |
16.5151 USDT |
1,368.9809 METIS |
16.3311 USDT |
16.3310 USDT |
16.3406 USDT |
16.3813 USDT |
| 2022-12-28 |
16.3254 USDT |
1,402.5790 METIS |
16.5147 USDT |
16.0388 USDT |
16.2217 USDT |
16.1111 USDT |
| 2022-12-27 |
16.6556 USDT |
1,266.0629 METIS |
16.6497 USDT |
16.4011 USDT |
16.6454 USDT |
16.6454 USDT |
| 2022-12-26 |
16.6649 USDT |
1,470.4292 METIS |
16.6522 USDT |
16.4628 USDT |
16.6497 USDT |
16.6497 USDT |
| 2022-12-25 |
16.6504 USDT |
1,401.9925 METIS |
16.6573 USDT |
16.4431 USDT |
16.6497 USDT |
16.6784 USDT |
| 2022-12-24 |
16.6541 USDT |
1,294.5438 METIS |
16.6849 USDT |
16.4256 USDT |
16.6532 USDT |
16.6563 USDT |
| 2022-12-23 |
16.8415 USDT |
1,393.9003 METIS |
16.7089 USDT |
16.4041 USDT |
16.8401 USDT |
16.6492 USDT |
| 2022-12-22 |
16.9337 USDT |
1,099.9368 METIS |
17.0995 USDT |
16.7722 USDT |
16.8350 USDT |
16.8350 USDT |
| 2022-12-21 |
17.1822 USDT |
1,396.9689 METIS |
17.2851 USDT |
16.8987 USDT |
17.0706 USDT |
16.9618 USDT |
| 2022-12-20 |
17.3972 USDT |
1,379.4462 METIS |
17.0669 USDT |
16.8987 USDT |
17.0408 USDT |
17.0253 USDT |
| 2022-12-19 |
17.0803 USDT |
1,480.2556 METIS |
17.1563 USDT |
16.8987 USDT |
16.9500 USDT |
17.0879 USDT |
| 2022-12-18 |
17.2110 USDT |
1,377.7478 METIS |
16.8989 USDT |
16.8989 USDT |
16.8989 USDT |
17.3019 USDT |
| 2022-12-17 |
16.8014 USDT |
1,415.0512 METIS |
16.4006 USDT |
16.4002 USDT |
16.6452 USDT |
16.8989 USDT |
| 2022-12-16 |
17.2869 USDT |
1,442.9121 METIS |
17.7002 USDT |
16.3796 USDT |
16.6425 USDT |
16.7099 USDT |
| 2022-12-15 |
18.0598 USDT |
1,464.8825 METIS |
18.4254 USDT |
17.6582 USDT |
17.7061 USDT |
17.7034 USDT |
| 2022-12-14 |
18.8162 USDT |
1,293.4777 METIS |
18.7926 USDT |
18.4173 USDT |
18.5487 USDT |
18.4243 USDT |