Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
15.0669 USDT |
173.3706 METIS |
14.9993 USDT |
14.9973 USDT |
15.0263 USDT |
15.0778 USDT |
| 2025-09-07 |
14.8354 USDT |
637.8102 METIS |
14.7842 USDT |
14.7509 USDT |
14.7509 USDT |
15.0411 USDT |
| 2025-09-06 |
14.7650 USDT |
2.7596 METIS |
14.9488 USDT |
14.7509 USDT |
14.7509 USDT |
14.7842 USDT |
| 2025-09-05 |
15.1467 USDT |
36.1477 METIS |
14.8080 USDT |
14.8080 USDT |
14.8080 USDT |
15.1007 USDT |
| 2025-09-04 |
0.0000 USDT |
0.0000 METIS |
15.2662 USDT |
15.2662 USDT |
15.2662 USDT |
15.2662 USDT |
| 2025-09-03 |
0.0000 USDT |
0.0000 METIS |
15.6123 USDT |
15.6123 USDT |
15.6123 USDT |
15.6123 USDT |
| 2025-09-02 |
15.3712 USDT |
66.7326 METIS |
15.0910 USDT |
15.0329 USDT |
15.0910 USDT |
15.5841 USDT |
| 2025-09-01 |
15.6373 USDT |
119.6138 METIS |
15.7624 USDT |
15.1265 USDT |
15.1265 USDT |
15.1265 USDT |
| 2025-08-31 |
16.4178 USDT |
95.7829 METIS |
16.2786 USDT |
16.1579 USDT |
16.1579 USDT |
16.2388 USDT |
| 2025-08-30 |
15.8759 USDT |
58.4265 METIS |
15.7594 USDT |
15.6268 USDT |
15.6269 USDT |
16.1252 USDT |
| 2025-08-29 |
16.3584 USDT |
99.4414 METIS |
16.8776 USDT |
15.6132 USDT |
15.8227 USDT |
15.8227 USDT |
| 2025-08-28 |
16.4446 USDT |
78.0103 METIS |
16.2786 USDT |
15.9117 USDT |
15.9117 USDT |
16.9070 USDT |
| 2025-08-27 |
16.2359 USDT |
59.1915 METIS |
16.1025 USDT |
16.0631 USDT |
16.1025 USDT |
16.2269 USDT |
| 2025-08-26 |
15.8431 USDT |
98.5804 METIS |
15.5077 USDT |
15.4949 USDT |
15.5077 USDT |
16.1025 USDT |
| 2025-08-25 |
16.8578 USDT |
51.9063 METIS |
17.1638 USDT |
16.5130 USDT |
16.5259 USDT |
16.5130 USDT |
| 2025-08-24 |
17.6275 USDT |
179.8389 METIS |
18.2209 USDT |
17.0253 USDT |
17.0253 USDT |
17.3941 USDT |
| 2025-08-23 |
18.3348 USDT |
116.6012 METIS |
18.9993 USDT |
17.8177 USDT |
17.8177 USDT |
18.0655 USDT |
| 2025-08-22 |
17.6411 USDT |
822.3597 METIS |
16.5259 USDT |
15.9117 USDT |
16.2159 USDT |
18.9413 USDT |
| 2025-08-21 |
17.1864 USDT |
116.4061 METIS |
17.4648 USDT |
17.1638 USDT |
17.1638 USDT |
17.1638 USDT |
| 2025-08-20 |
17.0662 USDT |
94.2558 METIS |
16.3314 USDT |
16.3314 USDT |
16.3314 USDT |
17.4648 USDT |
| 2025-08-19 |
17.0239 USDT |
47.9097 METIS |
16.8987 USDT |
16.6831 USDT |
16.6831 USDT |
17.3271 USDT |
| 2025-08-18 |
16.9377 USDT |
33.2944 METIS |
16.8418 USDT |
16.5189 USDT |
16.6831 USDT |
17.0020 USDT |
| 2025-08-17 |
17.9532 USDT |
214.5563 METIS |
17.6815 USDT |
17.3892 USDT |
17.4416 USDT |
17.7252 USDT |
| 2025-08-16 |
17.0732 USDT |
66.8971 METIS |
16.8965 USDT |
16.8418 USDT |
16.8418 USDT |
17.0678 USDT |
| 2025-08-15 |
17.3554 USDT |
78.4543 METIS |
16.9822 USDT |
16.9822 USDT |
16.9829 USDT |
17.1638 USDT |
| 2025-08-14 |
18.6169 USDT |
247.1589 METIS |
19.0671 USDT |
18.1671 USDT |
18.3601 USDT |
18.4109 USDT |
| 2025-08-13 |
18.8198 USDT |
163.0446 METIS |
18.5860 USDT |
18.3399 USDT |
18.3399 USDT |
18.9401 USDT |
| 2025-08-12 |
17.6873 USDT |
185.6270 METIS |
17.3941 USDT |
17.1638 USDT |
17.2784 USDT |
18.2346 USDT |
| 2025-08-11 |
18.9091 USDT |
152.8861 METIS |
18.9413 USDT |
18.3399 USDT |
18.3399 USDT |
18.6780 USDT |
| 2025-08-10 |
19.7634 USDT |
1,155.3344 METIS |
18.8702 USDT |
18.6905 USDT |
18.6905 USDT |
18.6905 USDT |
| 2025-08-09 |
18.2500 USDT |
706.2426 METIS |
16.1468 USDT |
16.1468 USDT |
16.1468 USDT |
18.6905 USDT |
| 2025-08-08 |
15.9185 USDT |
58.5026 METIS |
15.9732 USDT |
15.7525 USDT |
15.7690 USDT |
15.8000 USDT |
| 2025-08-07 |
15.5061 USDT |
35.8805 METIS |
15.2346 USDT |
15.2346 USDT |
15.2346 USDT |
15.7594 USDT |
| 2025-08-06 |
14.8665 USDT |
17.7048 METIS |
14.8080 USDT |
14.6119 USDT |
14.6119 USDT |
15.2346 USDT |
| 2025-08-05 |
15.0800 USDT |
48.9199 METIS |
15.7594 USDT |
14.7509 USDT |
14.7509 USDT |
14.7509 USDT |
| 2025-08-04 |
15.4333 USDT |
21.7555 METIS |
15.2346 USDT |
15.1759 USDT |
15.1759 USDT |
15.4661 USDT |
| 2025-08-03 |
14.9288 USDT |
52.4729 METIS |
14.4742 USDT |
14.4742 USDT |
14.6684 USDT |
14.9657 USDT |
| 2025-08-02 |
14.5555 USDT |
40.6209 METIS |
14.9593 USDT |
14.2901 USDT |
14.3378 USDT |
14.2901 USDT |
| 2025-08-01 |
15.1300 USDT |
128.2617 METIS |
15.2331 USDT |
14.8912 USDT |
15.0329 USDT |
15.0910 USDT |
| 2025-07-31 |
16.2025 USDT |
89.3765 METIS |
16.3924 USDT |
15.6132 USDT |
15.7594 USDT |
15.7594 USDT |
| 2025-07-30 |
16.4560 USDT |
47.5349 METIS |
16.7507 USDT |
16.0513 USDT |
16.0631 USDT |
16.2159 USDT |
| 2025-07-29 |
16.9365 USDT |
219.0250 METIS |
17.0674 USDT |
16.3924 USDT |
16.5491 USDT |
16.5634 USDT |
| 2025-07-28 |
18.1525 USDT |
135.3314 METIS |
18.4970 USDT |
17.0020 USDT |
17.0438 USDT |
17.0438 USDT |
| 2025-07-27 |
17.9739 USDT |
39.1786 METIS |
17.4919 USDT |
17.4919 USDT |
17.4919 USDT |
18.0246 USDT |
| 2025-07-26 |
17.6665 USDT |
12.8867 METIS |
17.6448 USDT |
17.6448 USDT |
17.6449 USDT |
17.6881 USDT |
| 2025-07-25 |
17.0954 USDT |
39.8273 METIS |
17.0253 USDT |
16.5189 USDT |
16.6831 USDT |
17.6582 USDT |
| 2025-07-24 |
16.8419 USDT |
246.5068 METIS |
17.2382 USDT |
15.9736 USDT |
16.4335 USDT |
17.4800 USDT |
| 2025-07-23 |
18.1861 USDT |
193.6702 METIS |
19.2290 USDT |
17.3607 USDT |
17.6583 USDT |
17.6583 USDT |
| 2025-07-22 |
19.1220 USDT |
242.9755 METIS |
19.5966 USDT |
18.3399 USDT |
18.6130 USDT |
19.4612 USDT |
| 2025-07-21 |
19.8382 USDT |
147.9936 METIS |
19.4119 USDT |
19.2290 USDT |
19.4119 USDT |
20.0485 USDT |