Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
19.5839 USDT |
379.2639 METIS |
18.5528 USDT |
18.4972 USDT |
18.4972 USDT |
19.8596 USDT |
| 2025-07-19 |
18.0697 USDT |
171.7785 METIS |
18.4109 USDT |
17.5972 USDT |
17.7466 USDT |
18.0655 USDT |
| 2025-07-18 |
19.0771 USDT |
445.2108 METIS |
18.2323 USDT |
17.9795 USDT |
18.4177 USDT |
18.4177 USDT |
| 2025-07-17 |
18.0370 USDT |
256.2245 METIS |
18.2115 USDT |
17.4919 USDT |
17.6583 USDT |
17.9440 USDT |
| 2025-07-16 |
17.9442 USDT |
376.9728 METIS |
17.8263 USDT |
17.3965 USDT |
17.5334 USDT |
18.1886 USDT |
| 2025-07-15 |
16.9062 USDT |
493.2828 METIS |
17.0644 USDT |
16.3702 USDT |
16.4035 USDT |
17.2301 USDT |
| 2025-07-14 |
17.2127 USDT |
176.8290 METIS |
17.8263 USDT |
16.6831 USDT |
16.7485 USDT |
16.9687 USDT |
| 2025-07-13 |
17.5291 USDT |
62.2232 METIS |
16.9070 USDT |
16.9070 USDT |
16.9070 USDT |
17.6583 USDT |
| 2025-07-12 |
17.2869 USDT |
333.9981 METIS |
17.1638 USDT |
16.3702 USDT |
16.5899 USDT |
16.7477 USDT |
| 2025-07-11 |
17.7055 USDT |
92.0467 METIS |
17.1638 USDT |
16.8987 USDT |
17.1638 USDT |
18.2911 USDT |
| 2025-07-10 |
16.3553 USDT |
153.6901 METIS |
15.6775 USDT |
15.5949 USDT |
15.6132 USDT |
17.2194 USDT |
| 2025-07-09 |
15.0023 USDT |
7.5493 METIS |
14.9488 USDT |
14.7509 USDT |
14.7509 USDT |
15.1265 USDT |
| 2025-07-08 |
14.6653 USDT |
13.1533 METIS |
14.6914 USDT |
14.4742 USDT |
14.4742 USDT |
14.9488 USDT |
| 2025-07-07 |
14.9453 USDT |
92.7615 METIS |
14.9677 USDT |
14.6119 USDT |
14.6119 USDT |
14.8080 USDT |
| 2025-07-06 |
14.8168 USDT |
10.6941 METIS |
14.6684 USDT |
14.4742 USDT |
14.4742 USDT |
14.9488 USDT |
| 2025-07-05 |
14.8871 USDT |
9.1524 METIS |
14.7667 USDT |
14.7509 USDT |
14.7509 USDT |
14.9479 USDT |
| 2025-07-04 |
14.6631 USDT |
163.7519 METIS |
15.6528 USDT |
14.3946 USDT |
14.3952 USDT |
14.8080 USDT |
| 2025-07-03 |
15.6767 USDT |
34.1109 METIS |
16.2783 USDT |
15.3203 USDT |
15.6735 USDT |
15.6735 USDT |
| 2025-07-02 |
15.9717 USDT |
32.3328 METIS |
15.8257 USDT |
15.6132 USDT |
15.6132 USDT |
16.2783 USDT |
| 2025-07-01 |
18.7667 USDT |
2,084.8221 METIS |
20.4057 USDT |
15.3789 USDT |
16.1251 USDT |
16.1251 USDT |
| 2025-06-30 |
16.6666 USDT |
3,073.7954 METIS |
15.3203 USDT |
15.0000 USDT |
15.1759 USDT |
20.0000 USDT |
| 2025-06-29 |
14.3919 USDT |
32.1994 METIS |
14.6279 USDT |
14.2755 USDT |
14.2755 USDT |
14.2755 USDT |
| 2025-06-28 |
14.0745 USDT |
49.6442 METIS |
14.1232 USDT |
13.8821 USDT |
13.8821 USDT |
14.4370 USDT |
| 2025-06-27 |
14.1668 USDT |
54.5635 METIS |
14.2809 USDT |
13.8049 USDT |
13.8049 USDT |
13.9901 USDT |
| 2025-06-26 |
14.6936 USDT |
95.0799 METIS |
14.4742 USDT |
14.4742 USDT |
14.4742 USDT |
14.4742 USDT |
| 2025-06-25 |
14.6725 USDT |
149.0531 METIS |
15.2346 USDT |
14.4742 USDT |
14.4936 USDT |
14.4742 USDT |
| 2025-06-24 |
15.0186 USDT |
184.7625 METIS |
14.6645 USDT |
14.6645 USDT |
14.7731 USDT |
14.8978 USDT |
| 2025-06-23 |
13.7769 USDT |
171.4269 METIS |
13.6099 USDT |
13.1664 USDT |
13.3630 USDT |
14.6684 USDT |
| 2025-06-22 |
13.4936 USDT |
60.7126 METIS |
14.0505 USDT |
12.9606 USDT |
13.1710 USDT |
13.1710 USDT |
| 2025-06-21 |
14.9467 USDT |
50.8752 METIS |
14.8171 USDT |
14.7509 USDT |
14.8171 USDT |
14.8673 USDT |
| 2025-06-20 |
0.0000 USDT |
0.0000 METIS |
15.4769 USDT |
15.4769 USDT |
15.4769 USDT |
15.4769 USDT |
| 2025-06-19 |
15.7568 USDT |
11.4556 METIS |
15.9732 USDT |
15.6132 USDT |
15.6132 USDT |
15.6132 USDT |
| 2025-06-18 |
15.6992 USDT |
173.0925 METIS |
15.7521 USDT |
15.0724 USDT |
15.3203 USDT |
15.8174 USDT |
| 2025-06-17 |
16.4432 USDT |
369.2591 METIS |
16.2159 USDT |
15.3797 USDT |
15.3797 USDT |
15.6132 USDT |
| 2025-06-16 |
16.5816 USDT |
65.1887 METIS |
16.2250 USDT |
16.1833 USDT |
16.2250 USDT |
17.1050 USDT |
| 2025-06-15 |
16.3867 USDT |
161.0279 METIS |
16.5959 USDT |
16.0631 USDT |
16.1786 USDT |
16.4335 USDT |
| 2025-06-14 |
16.5732 USDT |
777.4092 METIS |
16.6922 USDT |
16.3035 USDT |
16.3865 USDT |
16.3865 USDT |
| 2025-06-13 |
16.1941 USDT |
289.2134 METIS |
15.7617 USDT |
15.6132 USDT |
15.7617 USDT |
16.5899 USDT |
| 2025-06-12 |
18.4035 USDT |
213.5475 METIS |
18.6121 USDT |
17.8263 USDT |
17.9963 USDT |
17.9959 USDT |
| 2025-06-11 |
19.7043 USDT |
166.0221 METIS |
20.1898 USDT |
19.1772 USDT |
19.1772 USDT |
19.4119 USDT |
| 2025-06-10 |
18.6148 USDT |
22.2095 METIS |
18.5860 USDT |
18.2911 USDT |
18.2911 USDT |
18.2911 USDT |
| 2025-06-09 |
17.6035 USDT |
65.3596 METIS |
17.4919 USDT |
16.9661 USDT |
17.1296 USDT |
18.5860 USDT |
| 2025-06-08 |
17.4119 USDT |
55.2080 METIS |
17.6583 USDT |
17.1638 USDT |
17.1638 USDT |
17.4919 USDT |
| 2025-06-07 |
17.4734 USDT |
139.4653 METIS |
16.7477 USDT |
16.7477 USDT |
16.7477 USDT |
17.5036 USDT |
| 2025-06-06 |
17.1701 USDT |
49.6080 METIS |
16.8418 USDT |
16.6831 USDT |
16.6831 USDT |
16.8987 USDT |
| 2025-06-05 |
17.5893 USDT |
29.8514 METIS |
17.7088 USDT |
17.4919 USDT |
17.4919 USDT |
17.7266 USDT |
| 2025-06-04 |
18.1786 USDT |
216.7303 METIS |
18.3472 USDT |
17.4919 USDT |
17.7088 USDT |
17.7088 USDT |
| 2025-06-03 |
18.5769 USDT |
75.0513 METIS |
18.4109 USDT |
18.1671 USDT |
18.2947 USDT |
18.5144 USDT |
| 2025-06-02 |
17.4031 USDT |
77.9875 METIS |
17.8953 USDT |
17.0020 USDT |
17.0020 USDT |
17.6582 USDT |
| 2025-06-01 |
17.5553 USDT |
23.3741 METIS |
17.4929 USDT |
17.1638 USDT |
17.1638 USDT |
18.0655 USDT |