Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
3.2455 USDT |
5,239.3780 METIS |
3.2600 USDT |
3.1900 USDT |
3.3300 USDT |
3.2000 USDT |
| 2026-02-26 |
3.3548 USDT |
3,864.4781 METIS |
3.4600 USDT |
3.2700 USDT |
3.4700 USDT |
3.2900 USDT |
| 2026-02-25 |
3.2101 USDT |
2,322.4128 METIS |
3.1300 USDT |
3.1100 USDT |
3.2900 USDT |
3.2400 USDT |
| 2026-02-24 |
3.1906 USDT |
7,577.2335 METIS |
3.2300 USDT |
3.1200 USDT |
3.3300 USDT |
3.2500 USDT |
| 2026-02-23 |
3.3107 USDT |
5,829.5146 METIS |
3.4700 USDT |
3.2100 USDT |
3.4700 USDT |
3.2200 USDT |
| 2026-02-22 |
3.5507 USDT |
7,026.8405 METIS |
3.6000 USDT |
3.4400 USDT |
3.6100 USDT |
3.4800 USDT |
| 2026-02-21 |
3.6888 USDT |
1,702.3585 METIS |
3.6500 USDT |
3.6300 USDT |
3.7500 USDT |
3.6400 USDT |
| 2026-02-20 |
3.6141 USDT |
2,683.5746 METIS |
3.5800 USDT |
3.5400 USDT |
3.6800 USDT |
3.5800 USDT |
| 2026-02-19 |
3.6258 USDT |
5,144.0615 METIS |
3.5500 USDT |
3.4800 USDT |
3.7100 USDT |
3.5800 USDT |
| 2026-02-18 |
3.7391 USDT |
3,614.8111 METIS |
3.6000 USDT |
3.6000 USDT |
3.8200 USDT |
3.7100 USDT |
| 2026-02-17 |
3.5957 USDT |
667.0124 METIS |
3.6600 USDT |
3.5700 USDT |
3.6600 USDT |
3.5800 USDT |
| 2026-02-16 |
3.6378 USDT |
3,501.4380 METIS |
3.6800 USDT |
3.5600 USDT |
3.7500 USDT |
3.6400 USDT |
| 2026-02-15 |
3.7544 USDT |
5,656.8075 METIS |
3.7200 USDT |
3.6100 USDT |
3.8700 USDT |
3.6500 USDT |
| 2026-02-14 |
3.6737 USDT |
1,564.1133 METIS |
3.7100 USDT |
3.6100 USDT |
3.7200 USDT |
3.6800 USDT |
| 2026-02-13 |
3.4897 USDT |
5,111.7908 METIS |
3.5500 USDT |
3.4200 USDT |
3.6900 USDT |
3.6700 USDT |
| 2026-02-12 |
3.5785 USDT |
4,838.3970 METIS |
3.6000 USDT |
3.4600 USDT |
3.7300 USDT |
3.4900 USDT |
| 2026-02-11 |
3.5811 USDT |
5,699.5409 METIS |
3.6300 USDT |
3.4900 USDT |
3.6900 USDT |
3.5600 USDT |
| 2026-02-10 |
3.7006 USDT |
5,444.8533 METIS |
3.7700 USDT |
3.6100 USDT |
3.7900 USDT |
3.6600 USDT |
| 2026-02-09 |
3.6692 USDT |
3,158.8568 METIS |
3.6600 USDT |
3.5500 USDT |
3.7500 USDT |
3.6800 USDT |
| 2026-02-08 |
3.7346 USDT |
2,459.8977 METIS |
3.7900 USDT |
3.6900 USDT |
3.7900 USDT |
3.7000 USDT |
| 2026-02-07 |
3.8913 USDT |
9,519.6107 METIS |
3.9100 USDT |
3.7100 USDT |
4.0400 USDT |
3.7300 USDT |
| 2026-02-06 |
3.2327 USDT |
29,318.3935 METIS |
3.2600 USDT |
2.9700 USDT |
3.6600 USDT |
3.6400 USDT |
| 2026-02-05 |
3.6443 USDT |
28,431.6912 METIS |
3.8400 USDT |
3.3900 USDT |
3.9100 USDT |
3.3900 USDT |
| 2026-02-04 |
3.8405 USDT |
17,361.8341 METIS |
3.7900 USDT |
3.6400 USDT |
3.9200 USDT |
3.8300 USDT |
| 2026-02-03 |
3.8125 USDT |
3,959.9040 METIS |
3.8600 USDT |
3.7400 USDT |
3.8700 USDT |
3.7900 USDT |
| 2026-02-02 |
3.8742 USDT |
9,927.7841 METIS |
3.7900 USDT |
3.7100 USDT |
3.9700 USDT |
3.9000 USDT |
| 2026-02-01 |
4.0503 USDT |
3,221.9522 METIS |
4.0500 USDT |
3.9300 USDT |
4.1000 USDT |
3.9600 USDT |
| 2026-01-31 |
4.1303 USDT |
29,862.0336 METIS |
4.5900 USDT |
3.7100 USDT |
4.6000 USDT |
3.9500 USDT |
| 2026-01-30 |
4.9062 USDT |
17,813.4143 METIS |
4.8000 USDT |
4.6700 USDT |
5.1500 USDT |
4.7400 USDT |
| 2026-01-29 |
4.9149 USDT |
17,626.7901 METIS |
5.1900 USDT |
4.5800 USDT |
5.1900 USDT |
4.8100 USDT |
| 2026-01-28 |
5.2919 USDT |
40,452.1556 METIS |
4.7400 USDT |
4.6700 USDT |
5.7600 USDT |
5.3700 USDT |
| 2026-01-27 |
4.6973 USDT |
9,032.4636 METIS |
4.7800 USDT |
4.5800 USDT |
4.8000 USDT |
4.7300 USDT |
| 2026-01-26 |
4.6789 USDT |
4,843.0191 METIS |
4.5400 USDT |
4.5000 USDT |
4.7800 USDT |
4.7000 USDT |
| 2026-01-25 |
4.7418 USDT |
3,559.7470 METIS |
4.7900 USDT |
4.6800 USDT |
4.8300 USDT |
4.7800 USDT |
| 2026-01-24 |
4.7321 USDT |
6,039.4638 METIS |
4.7000 USDT |
4.6600 USDT |
4.8300 USDT |
4.8300 USDT |
| 2026-01-23 |
4.7072 USDT |
3,928.7596 METIS |
4.6500 USDT |
4.6000 USDT |
4.8100 USDT |
4.6800 USDT |
| 2026-01-22 |
4.7979 USDT |
788.7229 METIS |
4.8000 USDT |
4.7300 USDT |
4.8500 USDT |
4.7500 USDT |
| 2026-01-21 |
4.7563 USDT |
14,690.0311 METIS |
4.7900 USDT |
4.6100 USDT |
4.9900 USDT |
4.8600 USDT |
| 2026-01-20 |
5.1057 USDT |
2,810.9390 METIS |
5.1600 USDT |
5.0000 USDT |
5.2400 USDT |
5.0700 USDT |
| 2026-01-19 |
5.1693 USDT |
20,086.4051 METIS |
5.4200 USDT |
4.9100 USDT |
5.4200 USDT |
5.1300 USDT |
| 2026-01-18 |
5.7456 USDT |
4,131.7121 METIS |
5.8800 USDT |
5.6200 USDT |
5.9300 USDT |
5.6400 USDT |
| 2026-01-17 |
5.7424 USDT |
12,619.4105 METIS |
5.7300 USDT |
5.5900 USDT |
6.0100 USDT |
5.9300 USDT |
| 2026-01-16 |
5.7566 USDT |
19,356.9309 METIS |
5.6000 USDT |
5.5300 USDT |
6.0000 USDT |
5.7800 USDT |
| 2026-01-15 |
5.6215 USDT |
36,370.1373 METIS |
6.0400 USDT |
5.3700 USDT |
6.2200 USDT |
5.6100 USDT |
| 2026-01-14 |
5.6365 USDT |
32,457.5791 METIS |
5.3700 USDT |
5.2900 USDT |
6.3000 USDT |
5.9800 USDT |
| 2026-01-13 |
5.1497 USDT |
2,445.3951 METIS |
5.1100 USDT |
5.0400 USDT |
5.2200 USDT |
5.1700 USDT |
| 2026-01-12 |
5.1432 USDT |
4,205.2657 METIS |
5.1000 USDT |
4.9500 USDT |
5.3000 USDT |
5.1800 USDT |
| 2026-01-11 |
5.0825 USDT |
6,327.6942 METIS |
4.9600 USDT |
4.9600 USDT |
5.2800 USDT |
5.0800 USDT |
| 2026-01-10 |
4.9818 USDT |
2,533.2740 METIS |
5.0000 USDT |
4.9100 USDT |
5.0300 USDT |
5.0300 USDT |
| 2026-01-09 |
5.0216 USDT |
5,746.4805 METIS |
5.1300 USDT |
4.8600 USDT |
5.1600 USDT |
5.0000 USDT |