Identifier on Huobi: metisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-29 |
43.5793 USDT |
319.0671 METIS |
40.2965 USDT |
40.2965 USDT |
40.9725 USDT |
46.5033 USDT |
| 2024-10-28 |
39.1842 USDT |
275.8852 METIS |
39.2699 USDT |
38.0388 USDT |
38.4446 USDT |
38.9083 USDT |
| 2024-10-27 |
39.3797 USDT |
770.4490 METIS |
38.1922 USDT |
37.8480 USDT |
38.1050 USDT |
39.1283 USDT |
| 2024-10-26 |
38.5685 USDT |
377.1910 METIS |
37.8441 USDT |
37.2784 USDT |
37.8697 USDT |
38.5457 USDT |
| 2024-10-25 |
42.0685 USDT |
207.5798 METIS |
43.5199 USDT |
39.6835 USDT |
40.4414 USDT |
39.6835 USDT |
| 2024-10-24 |
44.1639 USDT |
186.9728 METIS |
42.7323 USDT |
42.5674 USDT |
42.7751 USDT |
43.1038 USDT |
| 2024-10-23 |
42.9509 USDT |
228.4552 METIS |
45.9180 USDT |
41.0666 USDT |
42.1333 USDT |
42.5085 USDT |
| 2024-10-22 |
44.5678 USDT |
46.5744 METIS |
45.0000 USDT |
43.9761 USDT |
44.4407 USDT |
44.2666 USDT |
| 2024-10-21 |
44.9606 USDT |
122.9427 METIS |
45.5718 USDT |
43.8870 USDT |
44.3469 USDT |
44.6202 USDT |
| 2024-10-20 |
44.2186 USDT |
127.9302 METIS |
44.1980 USDT |
43.3471 USDT |
43.7157 USDT |
45.0433 USDT |
| 2024-10-19 |
45.7536 USDT |
150.5410 METIS |
45.5866 USDT |
43.1012 USDT |
43.6668 USDT |
43.6668 USDT |
| 2024-10-18 |
44.7769 USDT |
227.2856 METIS |
43.3319 USDT |
42.3417 USDT |
43.3319 USDT |
45.9808 USDT |
| 2024-10-17 |
42.7505 USDT |
291.1616 METIS |
43.6078 USDT |
40.8227 USDT |
41.2596 USDT |
43.7527 USDT |
| 2024-10-16 |
44.0169 USDT |
494.0689 METIS |
43.9539 USDT |
42.5661 USDT |
43.1012 USDT |
43.3250 USDT |
| 2024-10-15 |
41.2225 USDT |
594.8118 METIS |
38.9721 USDT |
38.1052 USDT |
38.7724 USDT |
44.1872 USDT |
| 2024-10-14 |
35.4290 USDT |
306.9844 METIS |
33.7398 USDT |
33.5422 USDT |
33.7398 USDT |
36.2019 USDT |
| 2024-10-13 |
33.9995 USDT |
92.0141 METIS |
34.4663 USDT |
33.6635 USDT |
33.9144 USDT |
34.0732 USDT |
| 2024-10-12 |
34.3450 USDT |
209.6700 METIS |
33.9984 USDT |
33.7931 USDT |
33.9532 USDT |
34.5457 USDT |
| 2024-10-11 |
33.1143 USDT |
213.4114 METIS |
31.6623 USDT |
31.4393 USDT |
31.6655 USDT |
34.3388 USDT |
| 2024-10-10 |
31.1160 USDT |
190.6544 METIS |
31.5892 USDT |
30.1898 USDT |
30.7050 USDT |
30.7589 USDT |
| 2024-10-09 |
33.3686 USDT |
76.2558 METIS |
33.6912 USDT |
33.0526 USDT |
33.2265 USDT |
33.0526 USDT |
| 2024-10-08 |
35.0952 USDT |
57.2694 METIS |
35.3596 USDT |
34.5670 USDT |
34.9258 USDT |
34.7640 USDT |
| 2024-10-07 |
36.0651 USDT |
247.9878 METIS |
35.7805 USDT |
35.1724 USDT |
35.6646 USDT |
36.3188 USDT |
| 2024-10-06 |
35.0310 USDT |
421.7962 METIS |
34.2811 USDT |
33.9873 USDT |
34.1744 USDT |
35.2445 USDT |
| 2024-10-05 |
34.6246 USDT |
66.6393 METIS |
34.7768 USDT |
34.1139 USDT |
34.4079 USDT |
34.6734 USDT |
| 2024-10-04 |
34.2110 USDT |
230.6997 METIS |
32.7790 USDT |
32.7355 USDT |
32.8100 USDT |
34.5081 USDT |
| 2024-10-03 |
32.5299 USDT |
336.6006 METIS |
32.8310 USDT |
31.5811 USDT |
32.5780 USDT |
32.7569 USDT |
| 2024-10-02 |
33.7431 USDT |
306.7056 METIS |
34.1329 USDT |
32.2105 USDT |
32.7312 USDT |
32.7904 USDT |
| 2024-10-01 |
38.7659 USDT |
207.5399 METIS |
37.9995 USDT |
37.9106 USDT |
38.5443 USDT |
39.0998 USDT |
| 2024-09-30 |
39.9035 USDT |
106.6904 METIS |
40.7202 USDT |
39.2565 USDT |
39.5498 USDT |
39.6435 USDT |
| 2024-09-29 |
40.3043 USDT |
127.5101 METIS |
40.2914 USDT |
39.5918 USDT |
39.8605 USDT |
41.3879 USDT |
| 2024-09-28 |
41.0096 USDT |
329.4972 METIS |
41.8029 USDT |
39.3037 USDT |
39.9999 USDT |
40.0400 USDT |
| 2024-09-27 |
41.1795 USDT |
444.7899 METIS |
40.2351 USDT |
39.7997 USDT |
40.1744 USDT |
41.8158 USDT |
| 2024-09-26 |
40.0397 USDT |
140.2713 METIS |
39.5234 USDT |
38.9240 USDT |
39.3037 USDT |
39.9594 USDT |
| 2024-09-25 |
41.0248 USDT |
127.8599 METIS |
40.7228 USDT |
40.2235 USDT |
40.3930 USDT |
41.4703 USDT |
| 2024-09-24 |
37.7590 USDT |
288.8536 METIS |
37.1428 USDT |
36.4210 USDT |
36.7125 USDT |
38.9240 USDT |
| 2024-09-23 |
36.9419 USDT |
404.8852 METIS |
36.0751 USDT |
35.4971 USDT |
36.3972 USDT |
36.9680 USDT |
| 2024-09-22 |
36.2629 USDT |
175.6490 METIS |
37.1979 USDT |
35.5063 USDT |
35.9061 USDT |
36.3627 USDT |
| 2024-09-21 |
36.4840 USDT |
100.8149 METIS |
37.0317 USDT |
35.9183 USDT |
36.1787 USDT |
36.7298 USDT |
| 2024-09-20 |
36.5435 USDT |
628.6096 METIS |
34.1805 USDT |
33.7359 USDT |
34.1144 USDT |
36.6184 USDT |
| 2024-09-19 |
33.7220 USDT |
172.4435 METIS |
32.5850 USDT |
32.5850 USDT |
33.3514 USDT |
34.2228 USDT |
| 2024-09-18 |
31.1790 USDT |
168.4756 METIS |
31.3650 USDT |
30.5080 USDT |
30.6904 USDT |
31.3306 USDT |
| 2024-09-17 |
31.2670 USDT |
211.4203 METIS |
29.7765 USDT |
29.4303 USDT |
29.6086 USDT |
32.2299 USDT |
| 2024-09-16 |
29.8553 USDT |
137.1056 METIS |
30.5057 USDT |
29.3555 USDT |
29.6551 USDT |
29.9100 USDT |
| 2024-09-15 |
31.9603 USDT |
99.9487 METIS |
32.5233 USDT |
31.3291 USDT |
31.6152 USDT |
31.4690 USDT |
| 2024-09-14 |
32.7009 USDT |
77.8696 METIS |
33.1917 USDT |
32.2900 USDT |
32.4668 USDT |
32.4539 USDT |
| 2024-09-13 |
30.3818 USDT |
52.2800 METIS |
30.5568 USDT |
30.1630 USDT |
30.2015 USDT |
30.6754 USDT |
| 2024-09-12 |
30.3434 USDT |
100.3460 METIS |
29.7529 USDT |
29.7529 USDT |
29.9862 USDT |
30.5069 USDT |
| 2024-09-11 |
29.7414 USDT |
69.3821 METIS |
30.4568 USDT |
29.2570 USDT |
29.5276 USDT |
29.2736 USDT |
| 2024-09-10 |
30.3726 USDT |
52.8222 METIS |
30.4455 USDT |
29.9018 USDT |
30.1270 USDT |
30.5202 USDT |