Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
23.6560 USDT |
343.2775 METIS |
23.6730 USDT |
22.0408 USDT |
22.0408 USDT |
22.0408 USDT |
| 2025-02-05 |
24.5478 USDT |
23.8271 METIS |
24.4936 USDT |
24.2543 USDT |
24.4040 USDT |
24.4897 USDT |
| 2025-02-04 |
25.4387 USDT |
234.0598 METIS |
26.8965 USDT |
24.0816 USDT |
24.0816 USDT |
25.5079 USDT |
| 2025-02-03 |
23.8006 USDT |
891.1210 METIS |
26.7721 USDT |
21.3793 USDT |
22.2151 USDT |
25.8860 USDT |
| 2025-02-02 |
32.1944 USDT |
316.9838 METIS |
33.0153 USDT |
30.8866 USDT |
31.3291 USDT |
31.3291 USDT |
| 2025-02-01 |
35.9857 USDT |
271.8211 METIS |
36.3365 USDT |
34.9147 USDT |
35.3466 USDT |
36.0816 USDT |
| 2025-01-31 |
34.6897 USDT |
219.2353 METIS |
34.2254 USDT |
33.2715 USDT |
33.5269 USDT |
35.9172 USDT |
| 2025-01-30 |
33.2264 USDT |
247.8033 METIS |
31.7317 USDT |
31.5266 USDT |
31.8454 USDT |
34.1907 USDT |
| 2025-01-29 |
31.7039 USDT |
259.0645 METIS |
30.9264 USDT |
30.8803 USDT |
31.1253 USDT |
31.5690 USDT |
| 2025-01-28 |
32.9996 USDT |
337.3416 METIS |
32.6880 USDT |
32.2134 USDT |
32.5614 USDT |
32.6471 USDT |
| 2025-01-27 |
32.3829 USDT |
225.4245 METIS |
34.2900 USDT |
30.8747 USDT |
31.4733 USDT |
31.4055 USDT |
| 2025-01-26 |
35.7243 USDT |
102.8427 METIS |
34.8022 USDT |
34.8022 USDT |
35.3264 USDT |
35.8037 USDT |
| 2025-01-25 |
34.6236 USDT |
247.5743 METIS |
33.9100 USDT |
33.4693 USDT |
33.9604 USDT |
35.1508 USDT |
| 2025-01-24 |
35.6366 USDT |
469.3690 METIS |
34.4827 USDT |
33.7670 USDT |
33.9941 USDT |
35.1296 USDT |
| 2025-01-23 |
33.5468 USDT |
107.6372 METIS |
34.1219 USDT |
32.9080 USDT |
33.0397 USDT |
32.9080 USDT |
| 2025-01-22 |
35.7822 USDT |
109.0995 METIS |
35.2023 USDT |
35.2023 USDT |
35.5249 USDT |
35.5063 USDT |
| 2025-01-21 |
34.4768 USDT |
142.5214 METIS |
35.7251 USDT |
33.7820 USDT |
34.2819 USDT |
34.3093 USDT |
| 2025-01-20 |
37.4406 USDT |
487.7871 METIS |
36.6455 USDT |
35.1724 USDT |
36.0126 USDT |
38.9369 USDT |
| 2025-01-19 |
38.9528 USDT |
397.8096 METIS |
39.4654 USDT |
36.5517 USDT |
37.6618 USDT |
36.8714 USDT |
| 2025-01-18 |
40.1506 USDT |
1,086.5073 METIS |
42.5257 USDT |
38.3818 USDT |
38.9240 USDT |
39.5908 USDT |
| 2025-01-17 |
39.3633 USDT |
387.5104 METIS |
37.3606 USDT |
37.3488 USDT |
37.5510 USDT |
41.0493 USDT |
| 2025-01-16 |
37.3886 USDT |
296.4442 METIS |
37.9368 USDT |
36.3995 USDT |
37.1629 USDT |
37.2768 USDT |
| 2025-01-15 |
36.4295 USDT |
444.8503 METIS |
35.4772 USDT |
34.2598 USDT |
34.5951 USDT |
38.6343 USDT |
| 2025-01-14 |
34.6976 USDT |
43.1116 METIS |
34.5050 USDT |
34.1746 USDT |
34.5371 USDT |
34.5371 USDT |
| 2025-01-13 |
33.7859 USDT |
609.7733 METIS |
35.6852 USDT |
32.0000 USDT |
32.7111 USDT |
33.9582 USDT |
| 2025-01-12 |
36.1896 USDT |
153.2291 METIS |
36.4335 USDT |
35.8074 USDT |
35.9220 USDT |
35.8074 USDT |
| 2025-01-11 |
37.1698 USDT |
105.7613 METIS |
37.7411 USDT |
36.6816 USDT |
36.8864 USDT |
36.8084 USDT |
| 2025-01-10 |
38.2277 USDT |
305.1589 METIS |
37.7335 USDT |
37.1428 USDT |
37.7827 USDT |
38.6471 USDT |
| 2025-01-09 |
38.6315 USDT |
233.7083 METIS |
39.6435 USDT |
36.6455 USDT |
37.8000 USDT |
37.1684 USDT |
| 2025-01-08 |
39.9402 USDT |
414.7680 METIS |
43.6577 USDT |
38.3673 USDT |
39.5083 USDT |
39.6086 USDT |
| 2025-01-07 |
46.3805 USDT |
96.0545 METIS |
47.9719 USDT |
43.9745 USDT |
44.7524 USDT |
44.5346 USDT |
| 2025-01-06 |
47.8286 USDT |
68.9094 METIS |
48.0754 USDT |
47.1024 USDT |
47.5874 USDT |
47.7536 USDT |
| 2025-01-05 |
47.5412 USDT |
134.6532 METIS |
48.1673 USDT |
46.8894 USDT |
47.3680 USDT |
47.7901 USDT |
| 2025-01-04 |
47.4977 USDT |
98.3263 METIS |
47.6522 USDT |
47.0828 USDT |
47.3756 USDT |
47.4818 USDT |
| 2025-01-03 |
45.9929 USDT |
204.1126 METIS |
44.3106 USDT |
43.1012 USDT |
43.3675 USDT |
47.6347 USDT |
| 2025-01-02 |
44.4128 USDT |
112.3093 METIS |
43.4199 USDT |
43.3477 USDT |
43.9046 USDT |
44.5746 USDT |
| 2025-01-01 |
42.3662 USDT |
183.0950 METIS |
42.4363 USDT |
41.5824 USDT |
41.9990 USDT |
42.5485 USDT |
| 2024-12-31 |
43.3898 USDT |
348.1911 METIS |
43.3850 USDT |
42.4809 USDT |
42.6553 USDT |
42.5154 USDT |
| 2024-12-30 |
43.8548 USDT |
120.1251 METIS |
43.6427 USDT |
42.1931 USDT |
42.3865 USDT |
43.9440 USDT |
| 2024-12-29 |
44.7509 USDT |
81.5821 METIS |
45.7490 USDT |
43.4087 USDT |
43.7167 USDT |
43.7078 USDT |
| 2024-12-28 |
45.3371 USDT |
89.6484 METIS |
45.0523 USDT |
44.5547 USDT |
44.9447 USDT |
45.9421 USDT |
| 2024-12-27 |
45.0925 USDT |
145.8794 METIS |
44.8222 USDT |
44.2384 USDT |
44.7169 USDT |
45.0282 USDT |
| 2024-12-26 |
44.6890 USDT |
94.9797 METIS |
46.6535 USDT |
43.1942 USDT |
43.6056 USDT |
43.4600 USDT |
| 2024-12-25 |
46.8396 USDT |
98.5441 METIS |
47.5520 USDT |
46.1123 USDT |
46.3441 USDT |
46.2525 USDT |
| 2024-12-24 |
46.3423 USDT |
94.7301 METIS |
46.1406 USDT |
45.0862 USDT |
45.4647 USDT |
47.5386 USDT |
| 2024-12-23 |
44.0845 USDT |
207.6083 METIS |
42.6650 USDT |
42.1749 USDT |
42.8127 USDT |
46.0823 USDT |
| 2024-12-22 |
43.6707 USDT |
108.0232 METIS |
43.4853 USDT |
42.5945 USDT |
43.3126 USDT |
43.1012 USDT |
| 2024-12-21 |
46.3824 USDT |
87.5284 METIS |
45.5233 USDT |
44.9027 USDT |
45.7468 USDT |
45.0560 USDT |
| 2024-12-20 |
41.2897 USDT |
490.2126 METIS |
42.9997 USDT |
37.9310 USDT |
39.8095 USDT |
44.3804 USDT |
| 2024-12-19 |
47.1948 USDT |
436.1880 METIS |
49.0000 USDT |
42.6048 USDT |
43.4810 USDT |
43.4810 USDT |