Identifier on Kucoin: MET-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.2149 USDT |
618,718.2200 MET |
0.2082 USDT |
0.2052 USDT |
0.2238 USDT |
0.2208 USDT |
| 2025-12-18 |
0.2167 USDT |
375,919.0800 MET |
0.2205 USDT |
0.2079 USDT |
0.2233 USDT |
0.2112 USDT |
| 2025-12-17 |
0.2348 USDT |
681,390.1300 MET |
0.2457 USDT |
0.2208 USDT |
0.2503 USDT |
0.2219 USDT |
| 2025-12-16 |
0.2367 USDT |
481,201.8500 MET |
0.2413 USDT |
0.2305 USDT |
0.2420 USDT |
0.2375 USDT |
| 2025-12-15 |
0.2361 USDT |
715,656.7200 MET |
0.2405 USDT |
0.2242 USDT |
0.2500 USDT |
0.2290 USDT |
| 2025-12-14 |
0.2480 USDT |
393,969.1800 MET |
0.2565 USDT |
0.2422 USDT |
0.2592 USDT |
0.2423 USDT |
| 2025-12-13 |
0.2590 USDT |
192,088.3400 MET |
0.2587 USDT |
0.2566 USDT |
0.2639 USDT |
0.2571 USDT |
| 2025-12-12 |
0.2644 USDT |
497,173.3900 MET |
0.2672 USDT |
0.2555 USDT |
0.2726 USDT |
0.2648 USDT |
| 2025-12-11 |
0.2729 USDT |
509,872.5900 MET |
0.2890 USDT |
0.2620 USDT |
0.2892 USDT |
0.2651 USDT |
| 2025-12-10 |
0.3144 USDT |
1,547,871.1000 MET |
0.3214 USDT |
0.2891 USDT |
0.3421 USDT |
0.2904 USDT |
| 2025-12-09 |
0.3240 USDT |
172,496.8500 MET |
0.3217 USDT |
0.3190 USDT |
0.3289 USDT |
0.3220 USDT |
| 2025-12-08 |
0.3423 USDT |
378,590.4200 MET |
0.3225 USDT |
0.3225 USDT |
0.3577 USDT |
0.3242 USDT |
| 2025-12-07 |
0.3290 USDT |
221,758.5800 MET |
0.3252 USDT |
0.3155 USDT |
0.3415 USDT |
0.3371 USDT |
| 2025-12-06 |
0.3333 USDT |
621,361.0500 MET |
0.3224 USDT |
0.3223 USDT |
0.3438 USDT |
0.3254 USDT |
| 2025-12-05 |
0.3315 USDT |
545,785.1900 MET |
0.3356 USDT |
0.3169 USDT |
0.3415 USDT |
0.3170 USDT |
| 2025-12-04 |
0.3414 USDT |
779,991.9000 MET |
0.3295 USDT |
0.3257 USDT |
0.3540 USDT |
0.3384 USDT |
| 2025-12-03 |
0.3287 USDT |
211,488.2500 MET |
0.3223 USDT |
0.3201 USDT |
0.3373 USDT |
0.3216 USDT |
| 2025-12-02 |
0.3169 USDT |
594,139.6900 MET |
0.2983 USDT |
0.2910 USDT |
0.3345 USDT |
0.3319 USDT |
| 2025-12-01 |
0.3006 USDT |
656,318.7100 MET |
0.3249 USDT |
0.2873 USDT |
0.3250 USDT |
0.2992 USDT |
| 2025-11-30 |
0.3325 USDT |
234,733.0100 MET |
0.3318 USDT |
0.3223 USDT |
0.3435 USDT |
0.3323 USDT |
| 2025-11-29 |
0.3247 USDT |
638,064.8400 MET |
0.3248 USDT |
0.3178 USDT |
0.3365 USDT |
0.3297 USDT |
| 2025-11-28 |
0.3402 USDT |
1,138,053.0300 MET |
0.3488 USDT |
0.3273 USDT |
0.3508 USDT |
0.3435 USDT |
| 2025-11-27 |
0.3618 USDT |
2,768,718.8600 MET |
0.3354 USDT |
0.3301 USDT |
0.3966 USDT |
0.3471 USDT |
| 2025-11-26 |
0.3361 USDT |
1,586,320.8400 MET |
0.3444 USDT |
0.3117 USDT |
0.3584 USDT |
0.3352 USDT |
| 2025-11-25 |
0.3233 USDT |
3,325,818.4400 MET |
0.3076 USDT |
0.3030 USDT |
0.3493 USDT |
0.3373 USDT |
| 2025-11-24 |
0.2988 USDT |
2,361,308.7300 MET |
0.2839 USDT |
0.2809 USDT |
0.3178 USDT |
0.3092 USDT |
| 2025-11-23 |
0.2937 USDT |
1,041,945.7100 MET |
0.2975 USDT |
0.2814 USDT |
0.3028 USDT |
0.2816 USDT |
| 2025-11-22 |
0.3137 USDT |
1,053,967.7100 MET |
0.3200 USDT |
0.2948 USDT |
0.3369 USDT |
0.2953 USDT |
| 2025-11-21 |
0.3144 USDT |
3,212,780.9200 MET |
0.3306 USDT |
0.2930 USDT |
0.3332 USDT |
0.3134 USDT |
| 2025-11-20 |
0.3667 USDT |
2,172,958.5300 MET |
0.3695 USDT |
0.3283 USDT |
0.3852 USDT |
0.3405 USDT |
| 2025-11-19 |
0.3697 USDT |
3,601,486.9900 MET |
0.4203 USDT |
0.3465 USDT |
0.4203 USDT |
0.3711 USDT |
| 2025-11-18 |
0.4483 USDT |
7,359,996.1800 MET |
0.4045 USDT |
0.3887 USDT |
0.4859 USDT |
0.4360 USDT |
| 2025-11-17 |
0.4409 USDT |
1,553,257.5600 MET |
0.4338 USDT |
0.4185 USDT |
0.4581 USDT |
0.4232 USDT |
| 2025-11-16 |
0.4193 USDT |
2,286,692.7200 MET |
0.4304 USDT |
0.4003 USDT |
0.4350 USDT |
0.4332 USDT |
| 2025-11-15 |
0.4671 USDT |
2,052,685.0700 MET |
0.4620 USDT |
0.4334 USDT |
0.4943 USDT |
0.4355 USDT |
| 2025-11-14 |
0.4621 USDT |
2,852,546.2500 MET |
0.4209 USDT |
0.4115 USDT |
0.5042 USDT |
0.4507 USDT |
| 2025-11-13 |
0.4622 USDT |
8,895,449.0600 MET |
0.4633 USDT |
0.3920 USDT |
0.5390 USDT |
0.4207 USDT |
| 2025-11-12 |
0.4938 USDT |
8,208,748.9100 MET |
0.4319 USDT |
0.4243 USDT |
0.5655 USDT |
0.4737 USDT |
| 2025-11-11 |
0.4065 USDT |
3,274,579.6900 MET |
0.3912 USDT |
0.3843 USDT |
0.4354 USDT |
0.4050 USDT |
| 2025-11-10 |
0.3650 USDT |
866,110.6500 MET |
0.3521 USDT |
0.3507 USDT |
0.3778 USDT |
0.3698 USDT |
| 2025-11-09 |
0.3552 USDT |
537,564.2700 MET |
0.3643 USDT |
0.3446 USDT |
0.3663 USDT |
0.3520 USDT |
| 2025-11-08 |
0.3648 USDT |
816,548.1100 MET |
0.3827 USDT |
0.3469 USDT |
0.3868 USDT |
0.3593 USDT |
| 2025-11-07 |
0.3534 USDT |
2,135,020.7000 MET |
0.3540 USDT |
0.3393 USDT |
0.3831 USDT |
0.3829 USDT |
| 2025-11-06 |
0.3544 USDT |
2,555,603.5400 MET |
0.3666 USDT |
0.3460 USDT |
0.3678 USDT |
0.3598 USDT |
| 2025-11-05 |
0.3515 USDT |
4,427,928.6900 MET |
0.3521 USDT |
0.3304 USDT |
0.3771 USDT |
0.3683 USDT |
| 2025-11-04 |
0.3540 USDT |
6,201,843.4100 MET |
0.3587 USDT |
0.3407 USDT |
0.3705 USDT |
0.3534 USDT |
| 2025-11-03 |
0.3748 USDT |
2,923,105.2500 MET |
0.4044 USDT |
0.3523 USDT |
0.4058 USDT |
0.3595 USDT |
| 2025-11-02 |
0.4217 USDT |
4,673,680.8000 MET |
0.4407 USDT |
0.3856 USDT |
0.4510 USDT |
0.4036 USDT |
| 2025-11-01 |
0.4401 USDT |
7,653,856.8200 MET |
0.4445 USDT |
0.4214 USDT |
0.4536 USDT |
0.4376 USDT |
| 2025-10-31 |
0.4731 USDT |
3,617,595.3000 MET |
0.4742 USDT |
0.4526 USDT |
0.4887 USDT |
0.4547 USDT |