Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
5.4232 USDT |
53.8269 METIS |
5.3900 USDT |
5.3800 USDT |
5.4600 USDT |
5.4100 USDT |
| 2025-12-23 |
5.3813 USDT |
789.9548 METIS |
5.4400 USDT |
5.3000 USDT |
5.4700 USDT |
5.3300 USDT |
| 2025-12-22 |
5.4736 USDT |
4,021.1406 METIS |
5.3800 USDT |
5.3000 USDT |
5.5700 USDT |
5.3600 USDT |
| 2025-12-21 |
5.4615 USDT |
2,122.2673 METIS |
5.5400 USDT |
5.3700 USDT |
5.5600 USDT |
5.3800 USDT |
| 2025-12-20 |
5.5415 USDT |
2,309.6542 METIS |
5.5100 USDT |
5.4600 USDT |
5.6500 USDT |
5.5600 USDT |
| 2025-12-19 |
5.2467 USDT |
4,430.4706 METIS |
5.1000 USDT |
5.0100 USDT |
5.4100 USDT |
5.4100 USDT |
| 2025-12-18 |
5.2403 USDT |
6,863.1242 METIS |
5.3200 USDT |
4.9400 USDT |
5.4300 USDT |
5.0100 USDT |
| 2025-12-17 |
5.7188 USDT |
4,663.8995 METIS |
5.8500 USDT |
5.6400 USDT |
5.8500 USDT |
5.7000 USDT |
| 2025-12-16 |
5.5797 USDT |
3,997.6165 METIS |
5.6100 USDT |
5.4500 USDT |
5.6800 USDT |
5.6500 USDT |
| 2025-12-15 |
5.7884 USDT |
13,498.8201 METIS |
5.8500 USDT |
5.4100 USDT |
6.0300 USDT |
5.6000 USDT |
| 2025-12-14 |
6.0792 USDT |
2,257.1066 METIS |
6.2400 USDT |
5.9800 USDT |
6.2500 USDT |
6.0400 USDT |
| 2025-12-13 |
6.2696 USDT |
4,005.0378 METIS |
6.2200 USDT |
6.1800 USDT |
6.3400 USDT |
6.2200 USDT |
| 2025-12-12 |
6.3902 USDT |
7,999.8717 METIS |
6.3700 USDT |
6.0100 USDT |
6.6400 USDT |
6.0900 USDT |
| 2025-12-11 |
6.2177 USDT |
19,908.1974 METIS |
6.5000 USDT |
6.0600 USDT |
6.5000 USDT |
6.2100 USDT |
| 2025-12-10 |
6.6735 USDT |
8,930.6947 METIS |
6.6300 USDT |
6.5100 USDT |
6.7700 USDT |
6.6400 USDT |
| 2025-12-09 |
6.5711 USDT |
12,617.6980 METIS |
6.3900 USDT |
6.2500 USDT |
6.8400 USDT |
6.7200 USDT |
| 2025-12-08 |
6.5556 USDT |
3,463.6927 METIS |
6.4100 USDT |
6.3800 USDT |
6.6900 USDT |
6.4100 USDT |
| 2025-12-07 |
6.4021 USDT |
4,398.6703 METIS |
6.4400 USDT |
6.1600 USDT |
6.5900 USDT |
6.3100 USDT |
| 2025-12-06 |
6.5868 USDT |
4,298.8169 METIS |
6.5800 USDT |
6.4900 USDT |
6.7400 USDT |
6.5200 USDT |
| 2025-12-05 |
6.9487 USDT |
7,209.3241 METIS |
7.0500 USDT |
6.7100 USDT |
7.1200 USDT |
6.8200 USDT |
| 2025-12-04 |
7.3593 USDT |
4,968.2478 METIS |
7.5400 USDT |
7.1800 USDT |
7.5600 USDT |
7.1800 USDT |
| 2025-12-03 |
7.2424 USDT |
9,340.6641 METIS |
6.9200 USDT |
6.7600 USDT |
7.5200 USDT |
7.5200 USDT |
| 2025-12-02 |
6.7111 USDT |
1,018.1514 METIS |
6.7300 USDT |
6.6100 USDT |
6.9600 USDT |
6.9600 USDT |
| 2025-12-01 |
6.8165 USDT |
3,471.2660 METIS |
7.3200 USDT |
6.6100 USDT |
7.3300 USDT |
6.7600 USDT |
| 2025-11-30 |
7.4112 USDT |
3,087.8400 METIS |
7.5100 USDT |
7.2900 USDT |
7.5500 USDT |
7.4100 USDT |
| 2025-11-29 |
7.6088 USDT |
2,053.6993 METIS |
7.6500 USDT |
7.4400 USDT |
7.7600 USDT |
7.5100 USDT |
| 2025-11-28 |
7.6812 USDT |
4,617.5507 METIS |
7.8400 USDT |
7.4900 USDT |
7.8500 USDT |
7.6600 USDT |
| 2025-11-27 |
7.7864 USDT |
6,583.9190 METIS |
7.5600 USDT |
7.5500 USDT |
7.9700 USDT |
7.8300 USDT |
| 2025-11-26 |
7.4387 USDT |
4,012.9556 METIS |
7.4000 USDT |
7.1500 USDT |
7.6400 USDT |
7.5300 USDT |
| 2025-11-25 |
7.3376 USDT |
1,741.6322 METIS |
7.3300 USDT |
7.1900 USDT |
7.4400 USDT |
7.1900 USDT |
| 2025-11-24 |
7.2223 USDT |
3,379.0289 METIS |
7.1100 USDT |
7.0200 USDT |
7.4900 USDT |
7.3600 USDT |
| 2025-11-23 |
7.2761 USDT |
3,033.1207 METIS |
7.2300 USDT |
7.1400 USDT |
7.3800 USDT |
7.2000 USDT |
| 2025-11-22 |
7.0919 USDT |
6,197.0509 METIS |
7.2100 USDT |
6.9500 USDT |
7.3400 USDT |
7.1600 USDT |
| 2025-11-21 |
7.4023 USDT |
16,194.7903 METIS |
7.7000 USDT |
6.9200 USDT |
7.8900 USDT |
7.3400 USDT |
| 2025-11-20 |
8.1628 USDT |
13,960.7460 METIS |
8.2000 USDT |
7.5700 USDT |
8.5800 USDT |
7.6500 USDT |
| 2025-11-19 |
8.1847 USDT |
5,278.0162 METIS |
8.3000 USDT |
8.0500 USDT |
8.4400 USDT |
8.4100 USDT |
| 2025-11-18 |
8.2621 USDT |
20,731.6204 METIS |
8.1600 USDT |
8.0200 USDT |
8.5100 USDT |
8.3700 USDT |
| 2025-11-17 |
8.6698 USDT |
5,985.5895 METIS |
8.8300 USDT |
8.4000 USDT |
8.9900 USDT |
8.4700 USDT |
| 2025-11-16 |
9.0835 USDT |
4,218.2352 METIS |
9.0700 USDT |
8.8300 USDT |
9.2800 USDT |
8.8300 USDT |
| 2025-11-15 |
9.1071 USDT |
2,593.3501 METIS |
9.0400 USDT |
8.9500 USDT |
9.2800 USDT |
9.0100 USDT |
| 2025-11-14 |
9.0553 USDT |
7,022.3029 METIS |
9.3100 USDT |
8.7700 USDT |
9.4300 USDT |
9.2100 USDT |
| 2025-11-13 |
9.8608 USDT |
10,797.2508 METIS |
9.4400 USDT |
9.4400 USDT |
10.1600 USDT |
9.7300 USDT |
| 2025-11-12 |
9.8626 USDT |
1,577.6345 METIS |
9.5500 USDT |
9.4700 USDT |
10.0500 USDT |
9.9200 USDT |
| 2025-11-11 |
10.0459 USDT |
4,961.2147 METIS |
10.1300 USDT |
9.5400 USDT |
10.6200 USDT |
9.6100 USDT |
| 2025-11-10 |
10.7547 USDT |
15,605.5057 METIS |
10.4200 USDT |
10.2800 USDT |
11.5000 USDT |
10.5200 USDT |
| 2025-11-09 |
10.3319 USDT |
26,360.9682 METIS |
9.7800 USDT |
8.9100 USDT |
11.5500 USDT |
10.4800 USDT |
| 2025-11-08 |
9.9958 USDT |
7,980.2998 METIS |
10.4600 USDT |
9.6000 USDT |
10.4600 USDT |
9.7900 USDT |
| 2025-11-07 |
10.6971 USDT |
45,435.1923 METIS |
9.2000 USDT |
9.2000 USDT |
12.4000 USDT |
10.6800 USDT |
| 2025-11-06 |
8.0815 USDT |
5,038.7389 METIS |
8.1000 USDT |
7.9200 USDT |
8.2600 USDT |
8.1100 USDT |
| 2025-11-05 |
7.7793 USDT |
8,517.6179 METIS |
7.8600 USDT |
7.3800 USDT |
8.0100 USDT |
7.8500 USDT |