Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-21 |
31.6972 USDT |
2,867.8495 METIS |
31.0200 USDT |
30.7000 USDT |
32.9500 USDT |
32.8500 USDT |
| 2024-08-20 |
31.5572 USDT |
3,187.3092 METIS |
31.4500 USDT |
30.6800 USDT |
32.1700 USDT |
30.9200 USDT |
| 2024-08-19 |
30.7494 USDT |
3,937.3222 METIS |
31.2100 USDT |
30.2900 USDT |
31.4600 USDT |
30.8300 USDT |
| 2024-08-18 |
31.5576 USDT |
2,475.0517 METIS |
31.1600 USDT |
30.7600 USDT |
32.3500 USDT |
31.8000 USDT |
| 2024-08-17 |
31.0034 USDT |
4,551.8140 METIS |
30.9900 USDT |
30.6100 USDT |
31.4000 USDT |
31.0100 USDT |
| 2024-08-16 |
31.0823 USDT |
3,984.0560 METIS |
31.2600 USDT |
30.3400 USDT |
31.6800 USDT |
31.1700 USDT |
| 2024-08-15 |
31.9998 USDT |
9,500.1677 METIS |
32.4600 USDT |
30.6600 USDT |
33.0700 USDT |
30.6700 USDT |
| 2024-08-14 |
33.0302 USDT |
5,490.8641 METIS |
33.6900 USDT |
32.0500 USDT |
34.0500 USDT |
32.4100 USDT |
| 2024-08-13 |
33.3084 USDT |
4,983.1538 METIS |
33.6700 USDT |
32.5400 USDT |
34.3900 USDT |
33.8800 USDT |
| 2024-08-12 |
32.4217 USDT |
4,585.3194 METIS |
30.8800 USDT |
30.7400 USDT |
33.8300 USDT |
33.2200 USDT |
| 2024-08-11 |
31.5059 USDT |
5,596.3101 METIS |
33.1800 USDT |
30.7100 USDT |
34.1800 USDT |
30.9600 USDT |
| 2024-08-10 |
32.9705 USDT |
2,249.2615 METIS |
32.7500 USDT |
32.3900 USDT |
33.2700 USDT |
33.2500 USDT |
| 2024-08-09 |
33.3192 USDT |
3,405.8976 METIS |
34.2100 USDT |
32.1700 USDT |
34.2100 USDT |
32.6200 USDT |
| 2024-08-08 |
30.6352 USDT |
5,198.7927 METIS |
29.0700 USDT |
28.6500 USDT |
32.2900 USDT |
31.8400 USDT |
| 2024-08-07 |
30.5480 USDT |
4,819.7362 METIS |
30.7400 USDT |
29.2000 USDT |
31.4800 USDT |
29.2700 USDT |
| 2024-08-06 |
30.0911 USDT |
12,978.8977 METIS |
27.6900 USDT |
27.6800 USDT |
31.6200 USDT |
30.8900 USDT |
| 2024-08-05 |
27.7635 USDT |
42,708.6517 METIS |
32.5500 USDT |
25.6800 USDT |
32.5900 USDT |
27.9800 USDT |
| 2024-08-04 |
34.2982 USDT |
3,055.1607 METIS |
36.2100 USDT |
32.3600 USDT |
36.9200 USDT |
33.7300 USDT |
| 2024-08-03 |
38.6395 USDT |
2,121.4844 METIS |
39.2200 USDT |
37.4600 USDT |
39.5400 USDT |
37.4900 USDT |
| 2024-08-02 |
40.6293 USDT |
4,459.3706 METIS |
42.6300 USDT |
39.0400 USDT |
42.8500 USDT |
39.3900 USDT |
| 2024-08-01 |
42.6196 USDT |
2,921.2286 METIS |
44.3400 USDT |
40.7100 USDT |
44.4100 USDT |
40.9600 USDT |
| 2024-07-31 |
46.5065 USDT |
2,529.4334 METIS |
46.9500 USDT |
44.5000 USDT |
47.8300 USDT |
44.7300 USDT |
| 2024-07-30 |
47.6824 USDT |
1,742.3946 METIS |
47.7700 USDT |
46.5700 USDT |
48.4400 USDT |
47.2200 USDT |
| 2024-07-29 |
49.0205 USDT |
3,582.6220 METIS |
48.6200 USDT |
47.5000 USDT |
50.4600 USDT |
48.0700 USDT |
| 2024-07-28 |
49.2934 USDT |
2,279.3285 METIS |
48.8700 USDT |
48.5100 USDT |
49.9500 USDT |
48.6500 USDT |
| 2024-07-27 |
48.9317 USDT |
3,310.7708 METIS |
49.0600 USDT |
48.2000 USDT |
49.8400 USDT |
49.5000 USDT |
| 2024-07-26 |
48.5058 USDT |
6,352.1744 METIS |
44.9300 USDT |
44.9300 USDT |
50.1300 USDT |
48.9000 USDT |
| 2024-07-25 |
45.0904 USDT |
6,487.4542 METIS |
48.1800 USDT |
43.5500 USDT |
48.5300 USDT |
44.9100 USDT |
| 2024-07-24 |
49.5742 USDT |
3,466.9536 METIS |
50.1100 USDT |
48.7200 USDT |
50.5600 USDT |
49.9600 USDT |
| 2024-07-23 |
50.4147 USDT |
8,479.5938 METIS |
48.4800 USDT |
48.0600 USDT |
52.6400 USDT |
50.3000 USDT |
| 2024-07-22 |
49.4635 USDT |
2,954.8745 METIS |
50.0500 USDT |
48.7600 USDT |
50.5400 USDT |
48.9200 USDT |
| 2024-07-21 |
48.9821 USDT |
3,244.8582 METIS |
49.8300 USDT |
47.5000 USDT |
50.0900 USDT |
49.8600 USDT |
| 2024-07-20 |
49.9799 USDT |
5,243.5019 METIS |
49.2800 USDT |
49.0500 USDT |
50.8000 USDT |
49.8300 USDT |
| 2024-07-19 |
46.8615 USDT |
4,994.4291 METIS |
46.3400 USDT |
45.1400 USDT |
48.4200 USDT |
48.1900 USDT |
| 2024-07-18 |
46.4063 USDT |
3,110.8412 METIS |
45.9100 USDT |
45.3400 USDT |
47.1900 USDT |
46.4600 USDT |
| 2024-07-17 |
47.1514 USDT |
2,924.6188 METIS |
46.9000 USDT |
45.8400 USDT |
48.0900 USDT |
45.8400 USDT |
| 2024-07-16 |
45.7211 USDT |
7,023.3543 METIS |
46.0500 USDT |
43.7100 USDT |
47.5200 USDT |
47.0100 USDT |
| 2024-07-15 |
43.3173 USDT |
6,255.2218 METIS |
41.0400 USDT |
40.8500 USDT |
44.4800 USDT |
44.4800 USDT |
| 2024-07-14 |
40.4316 USDT |
3,451.2092 METIS |
40.1400 USDT |
39.8700 USDT |
41.0700 USDT |
41.0400 USDT |
| 2024-07-13 |
40.2126 USDT |
3,449.5295 METIS |
40.2000 USDT |
39.7900 USDT |
40.5600 USDT |
40.1500 USDT |
| 2024-07-12 |
39.8166 USDT |
3,966.1216 METIS |
40.1500 USDT |
39.0500 USDT |
40.5300 USDT |
40.2100 USDT |
| 2024-07-11 |
40.9646 USDT |
4,626.6248 METIS |
40.6300 USDT |
39.9800 USDT |
42.2300 USDT |
39.9800 USDT |
| 2024-07-10 |
40.5429 USDT |
4,747.7105 METIS |
40.0300 USDT |
39.2800 USDT |
41.4400 USDT |
40.6000 USDT |
| 2024-07-09 |
39.5612 USDT |
2,072.7848 METIS |
39.1200 USDT |
38.8700 USDT |
40.3200 USDT |
39.5400 USDT |
| 2024-07-08 |
38.7467 USDT |
8,838.0273 METIS |
37.5500 USDT |
36.3000 USDT |
40.2000 USDT |
39.1800 USDT |
| 2024-07-07 |
38.7596 USDT |
4,737.5987 METIS |
39.2900 USDT |
37.8700 USDT |
39.4300 USDT |
38.6200 USDT |
| 2024-07-06 |
38.1641 USDT |
8,655.5264 METIS |
36.0000 USDT |
35.6800 USDT |
39.8700 USDT |
39.2800 USDT |
| 2024-07-05 |
35.2324 USDT |
18,353.7667 METIS |
39.0200 USDT |
33.5500 USDT |
39.0200 USDT |
36.1900 USDT |
| 2024-07-04 |
41.9935 USDT |
9,492.6977 METIS |
45.7200 USDT |
40.1800 USDT |
45.7200 USDT |
40.2600 USDT |
| 2024-07-03 |
47.3207 USDT |
4,520.7840 METIS |
48.5400 USDT |
45.1700 USDT |
49.0800 USDT |
45.1700 USDT |