Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
60.3421 USDT |
2,418.3420 METIS |
64.2400 USDT |
57.0600 USDT |
65.1800 USDT |
58.1100 USDT |
| 2024-04-29 |
64.9838 USDT |
2,441.8625 METIS |
65.9000 USDT |
63.0000 USDT |
66.9500 USDT |
63.2400 USDT |
| 2024-04-28 |
67.2363 USDT |
3,057.3703 METIS |
64.2100 USDT |
64.2100 USDT |
69.6800 USDT |
68.3200 USDT |
| 2024-04-27 |
62.7704 USDT |
3,652.1529 METIS |
61.8900 USDT |
60.0300 USDT |
65.4700 USDT |
63.3900 USDT |
| 2024-04-26 |
62.6832 USDT |
1,580.6307 METIS |
64.4200 USDT |
61.1600 USDT |
64.5200 USDT |
62.2000 USDT |
| 2024-04-25 |
64.1629 USDT |
3,149.8472 METIS |
64.7700 USDT |
62.3700 USDT |
65.9300 USDT |
64.2900 USDT |
| 2024-04-24 |
67.5378 USDT |
5,686.2077 METIS |
67.5300 USDT |
64.3600 USDT |
70.5300 USDT |
65.4200 USDT |
| 2024-04-23 |
67.9833 USDT |
4,312.3802 METIS |
68.2600 USDT |
65.9500 USDT |
70.1800 USDT |
68.5600 USDT |
| 2024-04-22 |
68.1654 USDT |
3,712.4299 METIS |
65.8800 USDT |
65.2000 USDT |
70.7600 USDT |
68.2800 USDT |
| 2024-04-21 |
66.2579 USDT |
3,847.1146 METIS |
67.2100 USDT |
64.3900 USDT |
67.7400 USDT |
65.2900 USDT |
| 2024-04-20 |
64.7433 USDT |
3,156.0662 METIS |
62.0400 USDT |
61.0500 USDT |
67.5900 USDT |
67.2700 USDT |
| 2024-04-19 |
60.2013 USDT |
7,341.9334 METIS |
58.9400 USDT |
54.9000 USDT |
64.0900 USDT |
62.3500 USDT |
| 2024-04-18 |
57.5809 USDT |
3,745.8441 METIS |
56.8400 USDT |
55.5600 USDT |
59.0900 USDT |
58.1100 USDT |
| 2024-04-17 |
56.7935 USDT |
6,184.0187 METIS |
58.0500 USDT |
54.3800 USDT |
59.0400 USDT |
58.2200 USDT |
| 2024-04-16 |
56.7999 USDT |
5,345.3693 METIS |
56.8500 USDT |
54.5000 USDT |
59.0300 USDT |
58.8000 USDT |
| 2024-04-15 |
59.6299 USDT |
10,921.5843 METIS |
60.2800 USDT |
55.1800 USDT |
63.5900 USDT |
56.1100 USDT |
| 2024-04-14 |
58.5288 USDT |
10,449.0190 METIS |
56.8000 USDT |
54.3800 USDT |
61.2000 USDT |
57.9700 USDT |
| 2024-04-13 |
58.9841 USDT |
24,334.4641 METIS |
68.0200 USDT |
49.7600 USDT |
69.6000 USDT |
57.0400 USDT |
| 2024-04-12 |
69.5513 USDT |
23,169.8220 METIS |
86.8200 USDT |
55.0100 USDT |
89.0000 USDT |
68.4900 USDT |
| 2024-04-11 |
88.8035 USDT |
2,810.8603 METIS |
90.9400 USDT |
86.7400 USDT |
90.9400 USDT |
88.0000 USDT |
| 2024-04-10 |
89.8499 USDT |
4,984.6630 METIS |
90.6300 USDT |
85.8200 USDT |
92.5500 USDT |
90.6100 USDT |
| 2024-04-09 |
94.1576 USDT |
4,645.4590 METIS |
96.3300 USDT |
90.3600 USDT |
97.1000 USDT |
90.9200 USDT |
| 2024-04-08 |
94.8785 USDT |
6,800.2562 METIS |
89.5100 USDT |
88.1300 USDT |
104.2500 USDT |
95.3700 USDT |
| 2024-04-07 |
88.1077 USDT |
2,927.2569 METIS |
87.7400 USDT |
86.7200 USDT |
89.5300 USDT |
87.7500 USDT |
| 2024-04-06 |
86.3378 USDT |
2,336.3677 METIS |
85.0000 USDT |
84.7500 USDT |
87.6800 USDT |
86.7700 USDT |
| 2024-04-05 |
84.8725 USDT |
3,804.0674 METIS |
89.1200 USDT |
82.3900 USDT |
89.3900 USDT |
85.4900 USDT |
| 2024-04-04 |
88.5203 USDT |
4,684.6543 METIS |
88.0300 USDT |
85.5700 USDT |
93.7700 USDT |
90.0900 USDT |
| 2024-04-03 |
88.5228 USDT |
5,229.5309 METIS |
89.1200 USDT |
85.7900 USDT |
90.5400 USDT |
88.1000 USDT |
| 2024-04-02 |
90.2267 USDT |
7,114.5283 METIS |
97.4800 USDT |
87.0800 USDT |
98.1100 USDT |
88.5200 USDT |
| 2024-04-01 |
98.5773 USDT |
5,882.6519 METIS |
102.8500 USDT |
95.0000 USDT |
104.6200 USDT |
96.5700 USDT |
| 2024-03-31 |
100.4267 USDT |
5,071.5937 METIS |
96.6000 USDT |
96.0300 USDT |
105.0200 USDT |
101.8400 USDT |
| 2024-03-30 |
97.8359 USDT |
5,553.8236 METIS |
98.5900 USDT |
96.3000 USDT |
99.3800 USDT |
97.0100 USDT |
| 2024-03-29 |
99.0634 USDT |
5,762.2872 METIS |
101.6700 USDT |
97.0400 USDT |
103.1700 USDT |
98.5300 USDT |
| 2024-03-28 |
101.5640 USDT |
7,183.7001 METIS |
101.4000 USDT |
100.0900 USDT |
103.9900 USDT |
100.2400 USDT |
| 2024-03-27 |
103.5948 USDT |
20,842.5079 METIS |
103.9000 USDT |
99.0600 USDT |
106.8700 USDT |
101.2300 USDT |
| 2024-03-26 |
106.7048 USDT |
43,009.4012 METIS |
107.5600 USDT |
101.1100 USDT |
115.5700 USDT |
103.2900 USDT |
| 2024-03-25 |
105.0681 USDT |
37,923.3867 METIS |
101.1900 USDT |
99.5100 USDT |
116.7400 USDT |
108.4500 USDT |
| 2024-03-24 |
97.4795 USDT |
14,029.8661 METIS |
96.5900 USDT |
95.7000 USDT |
100.1000 USDT |
99.4400 USDT |
| 2024-03-23 |
99.9695 USDT |
12,178.2911 METIS |
99.7800 USDT |
97.9600 USDT |
101.8700 USDT |
99.4500 USDT |
| 2024-03-22 |
103.0704 USDT |
34,749.4295 METIS |
105.5800 USDT |
97.6200 USDT |
111.6900 USDT |
98.0500 USDT |
| 2024-03-21 |
104.0873 USDT |
38,266.2787 METIS |
104.4900 USDT |
100.1000 USDT |
107.9500 USDT |
105.4900 USDT |
| 2024-03-20 |
99.3247 USDT |
75,247.8453 METIS |
89.7100 USDT |
86.5800 USDT |
111.7400 USDT |
104.6300 USDT |
| 2024-03-19 |
90.7490 USDT |
53,441.3777 METIS |
94.9400 USDT |
84.7300 USDT |
96.2400 USDT |
92.1600 USDT |
| 2024-03-18 |
100.8463 USDT |
40,792.0577 METIS |
105.0600 USDT |
93.2300 USDT |
108.7100 USDT |
94.7000 USDT |
| 2024-03-17 |
102.6967 USDT |
43,875.9589 METIS |
103.6800 USDT |
97.8500 USDT |
106.5000 USDT |
105.2000 USDT |
| 2024-03-16 |
108.8814 USDT |
40,438.2832 METIS |
114.1300 USDT |
100.3100 USDT |
117.2500 USDT |
103.5400 USDT |
| 2024-03-15 |
115.2852 USDT |
58,412.9221 METIS |
126.6100 USDT |
105.2600 USDT |
127.9000 USDT |
110.2700 USDT |
| 2024-03-14 |
126.7283 USDT |
50,482.4095 METIS |
133.3000 USDT |
117.6600 USDT |
135.8500 USDT |
125.4000 USDT |
| 2024-03-13 |
133.0246 USDT |
51,211.6410 METIS |
131.5700 USDT |
127.7900 USDT |
140.0000 USDT |
131.2300 USDT |
| 2024-03-12 |
130.2516 USDT |
88,369.4611 METIS |
133.8500 USDT |
122.5600 USDT |
138.6900 USDT |
130.1100 USDT |