Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
25.6511 USDT |
1,219.1225 METIS |
23.4417 USDT |
23.4417 USDT |
23.6818 USDT |
25.8860 USDT |
| 2025-02-19 |
22.8897 USDT |
706.3478 METIS |
22.5112 USDT |
22.3584 USDT |
22.3584 USDT |
23.0415 USDT |
| 2025-02-18 |
22.6412 USDT |
375.8285 METIS |
23.4590 USDT |
21.6326 USDT |
21.6326 USDT |
21.6326 USDT |
| 2025-02-17 |
23.3612 USDT |
215.8045 METIS |
22.8571 USDT |
22.3742 USDT |
22.5949 USDT |
23.8960 USDT |
| 2025-02-16 |
23.2161 USDT |
75.1306 METIS |
22.8571 USDT |
22.7394 USDT |
22.8571 USDT |
23.1080 USDT |
| 2025-02-15 |
23.2091 USDT |
85.5352 METIS |
23.5132 USDT |
22.7215 USDT |
22.7586 USDT |
22.7215 USDT |
| 2025-02-14 |
23.2317 USDT |
81.3532 METIS |
23.0483 USDT |
22.7795 USDT |
22.7795 USDT |
23.4016 USDT |
| 2025-02-13 |
23.4810 USDT |
308.3918 METIS |
23.9655 USDT |
22.5871 USDT |
22.8020 USDT |
22.8020 USDT |
| 2025-02-12 |
22.3658 USDT |
107.3103 METIS |
22.6357 USDT |
21.6326 USDT |
22.2491 USDT |
22.7215 USDT |
| 2025-02-11 |
23.3825 USDT |
155.3491 METIS |
23.3278 USDT |
22.1634 USDT |
22.2151 USDT |
22.5717 USDT |
| 2025-02-10 |
22.8485 USDT |
38.2439 METIS |
22.8902 USDT |
22.1634 USDT |
22.2151 USDT |
22.7215 USDT |
| 2025-02-09 |
23.5919 USDT |
217.8304 METIS |
22.9659 USDT |
22.8571 USDT |
22.8571 USDT |
22.8571 USDT |
| 2025-02-08 |
22.3750 USDT |
158.1634 METIS |
22.5949 USDT |
21.6326 USDT |
21.9671 USDT |
22.9659 USDT |
| 2025-02-07 |
23.2718 USDT |
382.2292 METIS |
22.4489 USDT |
22.4489 USDT |
22.4489 USDT |
22.4489 USDT |
| 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 |