Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
16.9506 USDT |
55.5419 METIS |
16.8419 USDT |
16.1752 USDT |
16.3348 USDT |
17.6582 USDT |
| 2025-05-30 |
18.2239 USDT |
344.5695 METIS |
19.4119 USDT |
17.0253 USDT |
17.1638 USDT |
17.0253 USDT |
| 2025-05-29 |
20.6728 USDT |
153.2219 METIS |
20.1898 USDT |
20.1141 USDT |
20.1898 USDT |
20.1496 USDT |
| 2025-05-28 |
19.8814 USDT |
181.1150 METIS |
20.0484 USDT |
19.1772 USDT |
19.1772 USDT |
20.0485 USDT |
| 2025-05-27 |
19.5946 USDT |
91.1389 METIS |
19.4808 USDT |
18.7974 USDT |
19.0478 USDT |
19.8596 USDT |
| 2025-05-26 |
19.9297 USDT |
139.8811 METIS |
20.0485 USDT |
19.1772 USDT |
19.1772 USDT |
19.4863 USDT |
| 2025-05-25 |
19.1365 USDT |
43.8747 METIS |
19.2290 USDT |
18.6905 USDT |
18.6905 USDT |
18.6905 USDT |
| 2025-05-24 |
19.7409 USDT |
43.1283 METIS |
19.8211 USDT |
19.4119 USDT |
19.5569 USDT |
19.5899 USDT |
| 2025-05-23 |
21.0637 USDT |
443.0149 METIS |
21.6539 USDT |
20.1898 USDT |
20.6260 USDT |
20.8000 USDT |
| 2025-05-22 |
20.6578 USDT |
44.6253 METIS |
20.1612 USDT |
20.1612 USDT |
20.5466 USDT |
20.8223 USDT |
| 2025-05-21 |
20.0357 USDT |
44.8237 METIS |
20.1107 USDT |
19.4857 USDT |
19.7830 USDT |
20.4317 USDT |
| 2025-05-20 |
20.3606 USDT |
86.2643 METIS |
20.2390 USDT |
19.7830 USDT |
19.9712 USDT |
19.9712 USDT |
| 2025-05-19 |
19.6985 USDT |
106.7932 METIS |
20.9320 USDT |
18.9240 USDT |
19.0516 USDT |
19.6724 USDT |
| 2025-05-18 |
20.3068 USDT |
451.4324 METIS |
19.5569 USDT |
19.2290 USDT |
19.8596 USDT |
20.8227 USDT |
| 2025-05-17 |
19.2718 USDT |
568.3471 METIS |
19.9712 USDT |
18.8683 USDT |
18.9240 USDT |
19.1215 USDT |
| 2025-05-16 |
21.6577 USDT |
1,112.4344 METIS |
20.8072 USDT |
20.6896 USDT |
20.6896 USDT |
20.6896 USDT |
| 2025-05-15 |
20.8214 USDT |
2,118.4916 METIS |
22.7945 USDT |
20.1898 USDT |
20.7210 USDT |
20.8183 USDT |
| 2025-05-14 |
24.1400 USDT |
285.1781 METIS |
24.3645 USDT |
22.9746 USDT |
23.2257 USDT |
23.2257 USDT |
| 2025-05-13 |
24.3110 USDT |
1,188.9440 METIS |
22.0731 USDT |
22.0731 USDT |
22.0731 USDT |
24.3954 USDT |
| 2025-05-12 |
23.2603 USDT |
1,128.3005 METIS |
21.9550 USDT |
21.6326 USDT |
21.9545 USDT |
23.3278 USDT |
| 2025-05-11 |
23.4688 USDT |
825.0471 METIS |
22.7602 USDT |
21.7500 USDT |
21.7500 USDT |
22.0408 USDT |
| 2025-05-10 |
20.5253 USDT |
503.4408 METIS |
21.4219 USDT |
19.7230 USDT |
19.8850 USDT |
20.7517 USDT |
| 2025-05-09 |
18.8172 USDT |
817.9654 METIS |
17.3947 USDT |
17.3947 USDT |
17.8263 USDT |
20.1612 USDT |
| 2025-05-08 |
16.3625 USDT |
400.6960 METIS |
14.8424 USDT |
14.8424 USDT |
14.8881 USDT |
17.0020 USDT |
| 2025-05-07 |
14.7679 USDT |
435.6052 METIS |
14.6241 USDT |
14.2027 USDT |
14.3378 USDT |
14.6931 USDT |
| 2025-05-06 |
14.2543 USDT |
81.9023 METIS |
14.7509 USDT |
14.0688 USDT |
14.0688 USDT |
14.2842 USDT |
| 2025-05-05 |
14.7619 USDT |
303.5438 METIS |
14.6684 USDT |
14.3378 USDT |
14.4742 USDT |
14.6119 USDT |
| 2025-05-04 |
15.0803 USDT |
133.2345 METIS |
15.2024 USDT |
14.7509 USDT |
14.7509 USDT |
14.7509 USDT |
| 2025-05-03 |
15.3453 USDT |
100.7902 METIS |
15.8524 USDT |
14.9653 USDT |
15.0329 USDT |
15.1759 USDT |
| 2025-05-02 |
16.0840 USDT |
103.1174 METIS |
16.0631 USDT |
15.8446 USDT |
15.9321 USDT |
15.9321 USDT |
| 2025-05-01 |
16.1725 USDT |
390.6015 METIS |
15.8961 USDT |
15.8961 USDT |
15.8961 USDT |
16.3343 USDT |
| 2025-04-30 |
15.4084 USDT |
584.8291 METIS |
16.2786 USDT |
15.0000 USDT |
15.4661 USDT |
15.9732 USDT |
| 2025-04-29 |
16.5374 USDT |
58.7137 METIS |
16.2786 USDT |
16.2636 USDT |
16.2681 USDT |
16.6831 USDT |
| 2025-04-28 |
15.9181 USDT |
140.3512 METIS |
15.7617 USDT |
15.1759 USDT |
15.6132 USDT |
16.2786 USDT |
| 2025-04-27 |
16.5206 USDT |
104.8521 METIS |
17.0253 USDT |
16.0631 USDT |
16.0631 USDT |
16.0631 USDT |
| 2025-04-26 |
16.7304 USDT |
621.7770 METIS |
16.8127 USDT |
16.3924 USDT |
16.3924 USDT |
16.8678 USDT |
| 2025-04-25 |
16.2017 USDT |
42.8870 METIS |
15.9732 USDT |
15.7594 USDT |
15.7594 USDT |
16.4335 USDT |
| 2025-04-24 |
15.6113 USDT |
74.6753 METIS |
15.3797 USDT |
15.1265 USDT |
15.1265 USDT |
15.8227 USDT |
| 2025-04-23 |
15.8537 USDT |
162.9153 METIS |
15.5259 USDT |
15.3203 USDT |
15.4809 USDT |
15.4809 USDT |
| 2025-04-22 |
14.0799 USDT |
72.1368 METIS |
14.3378 USDT |
14.0121 USDT |
14.2027 USDT |
14.4938 USDT |
| 2025-04-21 |
14.4649 USDT |
135.1559 METIS |
14.5302 USDT |
14.2842 USDT |
14.3378 USDT |
14.4881 USDT |
| 2025-04-20 |
14.5066 USDT |
50.5126 METIS |
14.2576 USDT |
14.2576 USDT |
14.2576 USDT |
14.6684 USDT |
| 2025-04-19 |
0.0000 USDT |
0.0000 METIS |
13.4391 USDT |
13.4391 USDT |
13.4391 USDT |
13.4391 USDT |
| 2025-04-18 |
13.3717 USDT |
43.6289 METIS |
13.0927 USDT |
13.0927 USDT |
13.0927 USDT |
13.5092 USDT |
| 2025-04-17 |
13.1680 USDT |
23.1589 METIS |
13.0927 USDT |
12.9194 USDT |
12.9194 USDT |
13.0927 USDT |
| 2025-04-16 |
12.9116 USDT |
317.3255 METIS |
13.0423 USDT |
12.5711 USDT |
12.6309 USDT |
12.9264 USDT |
| 2025-04-15 |
13.9306 USDT |
74.4098 METIS |
13.6748 USDT |
13.5459 USDT |
13.6573 USDT |
13.5459 USDT |
| 2025-04-14 |
14.1766 USDT |
112.5468 METIS |
13.6748 USDT |
13.5207 USDT |
13.5356 USDT |
13.6748 USDT |
| 2025-04-13 |
14.0568 USDT |
55.0123 METIS |
14.3378 USDT |
13.5207 USDT |
13.5207 USDT |
13.5207 USDT |
| 2025-04-12 |
13.9183 USDT |
44.0353 METIS |
13.4182 USDT |
13.2536 USDT |
13.2683 USDT |
14.3378 USDT |