Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
8.1670 USDT |
13,782.7518 METIS |
8.3700 USDT |
7.9600 USDT |
8.6100 USDT |
8.0500 USDT |
| 2025-11-03 |
8.5324 USDT |
24,382.2478 METIS |
9.5900 USDT |
7.9200 USDT |
9.5900 USDT |
8.4300 USDT |
| 2025-11-02 |
9.8794 USDT |
40,938.2935 METIS |
9.4100 USDT |
9.2600 USDT |
10.2300 USDT |
9.6600 USDT |
| 2025-11-01 |
9.3095 USDT |
15,321.4216 METIS |
9.0000 USDT |
8.8800 USDT |
9.6600 USDT |
9.2500 USDT |
| 2025-10-31 |
9.0228 USDT |
9,773.7203 METIS |
9.0000 USDT |
8.8100 USDT |
9.3000 USDT |
8.9700 USDT |
| 2025-10-30 |
9.1563 USDT |
15,263.0855 METIS |
9.7200 USDT |
8.5100 USDT |
9.8500 USDT |
8.5900 USDT |
| 2025-10-29 |
9.8209 USDT |
15,849.6407 METIS |
9.8900 USDT |
9.4400 USDT |
10.0500 USDT |
9.9700 USDT |
| 2025-10-28 |
10.0810 USDT |
5,336.8654 METIS |
10.2000 USDT |
9.6900 USDT |
10.4400 USDT |
9.6900 USDT |
| 2025-10-27 |
10.3089 USDT |
3,739.5499 METIS |
10.4100 USDT |
9.9400 USDT |
10.6700 USDT |
10.0700 USDT |
| 2025-10-26 |
10.0599 USDT |
5,790.6314 METIS |
10.0600 USDT |
9.6900 USDT |
10.3900 USDT |
10.3500 USDT |
| 2025-10-25 |
10.0749 USDT |
4,227.5923 METIS |
10.2900 USDT |
9.9500 USDT |
10.3000 USDT |
10.0700 USDT |
| 2025-10-24 |
10.0740 USDT |
6,642.7764 METIS |
9.9300 USDT |
9.8600 USDT |
10.3200 USDT |
10.0700 USDT |
| 2025-10-23 |
9.7545 USDT |
4,998.5653 METIS |
9.2900 USDT |
9.2300 USDT |
10.0800 USDT |
10.0100 USDT |
| 2025-10-22 |
9.4698 USDT |
11,078.5175 METIS |
9.6100 USDT |
9.1800 USDT |
9.7400 USDT |
9.2500 USDT |
| 2025-10-21 |
10.0051 USDT |
12,296.8738 METIS |
9.9700 USDT |
9.5200 USDT |
10.5900 USDT |
9.5400 USDT |
| 2025-10-20 |
10.0438 USDT |
5,745.6798 METIS |
9.9100 USDT |
9.5800 USDT |
10.4700 USDT |
10.2500 USDT |
| 2025-10-19 |
9.4906 USDT |
5,695.9900 METIS |
9.2500 USDT |
9.1300 USDT |
10.0000 USDT |
9.9100 USDT |
| 2025-10-18 |
9.3012 USDT |
4,579.1174 METIS |
9.2200 USDT |
9.0900 USDT |
9.4600 USDT |
9.3100 USDT |
| 2025-10-17 |
9.0811 USDT |
10,635.1762 METIS |
9.3700 USDT |
8.5600 USDT |
9.6900 USDT |
8.8500 USDT |
| 2025-10-16 |
9.6060 USDT |
20,540.8091 METIS |
9.7000 USDT |
9.2100 USDT |
10.0000 USDT |
9.3500 USDT |
| 2025-10-15 |
10.1338 USDT |
9,249.3009 METIS |
10.4300 USDT |
9.7100 USDT |
10.6400 USDT |
9.8700 USDT |
| 2025-10-14 |
10.2313 USDT |
30,860.3457 METIS |
11.3000 USDT |
9.7800 USDT |
11.3300 USDT |
10.3000 USDT |
| 2025-10-13 |
10.8782 USDT |
30,551.5620 METIS |
10.7200 USDT |
10.4900 USDT |
11.1400 USDT |
11.0400 USDT |
| 2025-10-12 |
10.1977 USDT |
80,725.8808 METIS |
9.2600 USDT |
9.0700 USDT |
13.0000 USDT |
10.7500 USDT |
| 2025-10-11 |
9.4098 USDT |
43,765.9310 METIS |
8.5300 USDT |
8.4700 USDT |
10.7500 USDT |
9.6100 USDT |
| 2025-10-10 |
9.7957 USDT |
83,667.2296 METIS |
13.1400 USDT |
4.6200 USDT |
13.2600 USDT |
7.7700 USDT |
| 2025-10-09 |
12.7310 USDT |
7,187.6962 METIS |
13.2200 USDT |
12.3900 USDT |
13.2600 USDT |
12.5900 USDT |
| 2025-10-08 |
12.8981 USDT |
4,492.9903 METIS |
12.6300 USDT |
12.5300 USDT |
13.2400 USDT |
13.0600 USDT |
| 2025-10-07 |
13.3404 USDT |
20,576.9348 METIS |
14.2300 USDT |
12.6000 USDT |
14.3500 USDT |
12.6800 USDT |
| 2025-10-06 |
14.1713 USDT |
7,273.5854 METIS |
13.6300 USDT |
13.5600 USDT |
14.5700 USDT |
14.5000 USDT |
| 2025-10-05 |
14.2358 USDT |
7,723.2426 METIS |
13.9400 USDT |
13.7800 USDT |
14.6600 USDT |
14.1000 USDT |
| 2025-10-04 |
14.0507 USDT |
9,421.2430 METIS |
14.1600 USDT |
13.6000 USDT |
14.4400 USDT |
13.7700 USDT |
| 2025-10-03 |
13.7588 USDT |
7,567.9679 METIS |
14.0600 USDT |
13.1100 USDT |
14.2900 USDT |
14.2300 USDT |
| 2025-10-02 |
13.9378 USDT |
5,103.6655 METIS |
13.7000 USDT |
13.5400 USDT |
14.2700 USDT |
14.2000 USDT |
| 2025-10-01 |
13.3636 USDT |
9,782.1177 METIS |
13.1800 USDT |
12.8200 USDT |
13.6700 USDT |
13.6500 USDT |
| 2025-09-30 |
13.1299 USDT |
10,929.4755 METIS |
13.4500 USDT |
12.7600 USDT |
13.4900 USDT |
13.2800 USDT |
| 2025-09-29 |
13.2812 USDT |
2,282.2189 METIS |
13.4700 USDT |
12.9700 USDT |
13.4700 USDT |
13.4400 USDT |
| 2025-09-28 |
13.0349 USDT |
3,677.7689 METIS |
13.2800 USDT |
12.8300 USDT |
13.2800 USDT |
13.2400 USDT |
| 2025-09-27 |
13.2240 USDT |
5,510.2785 METIS |
13.1400 USDT |
13.0000 USDT |
13.3900 USDT |
13.2000 USDT |
| 2025-09-26 |
12.8074 USDT |
10,077.9103 METIS |
12.4600 USDT |
12.4000 USDT |
13.2700 USDT |
13.1800 USDT |
| 2025-09-25 |
12.8307 USDT |
8,016.8298 METIS |
13.4100 USDT |
12.2600 USDT |
13.4500 USDT |
12.3900 USDT |
| 2025-09-24 |
13.3661 USDT |
3,039.2979 METIS |
13.3400 USDT |
13.0100 USDT |
13.7200 USDT |
13.4800 USDT |
| 2025-09-23 |
13.4732 USDT |
5,528.0595 METIS |
13.3900 USDT |
12.9500 USDT |
13.7600 USDT |
13.3200 USDT |
| 2025-09-22 |
13.6338 USDT |
23,706.4138 METIS |
14.9600 USDT |
12.8800 USDT |
14.9600 USDT |
13.3100 USDT |
| 2025-09-21 |
15.1223 USDT |
6,419.5428 METIS |
15.0600 USDT |
14.9200 USDT |
15.3300 USDT |
15.2200 USDT |
| 2025-09-20 |
15.1006 USDT |
5,423.0650 METIS |
15.1400 USDT |
14.8300 USDT |
15.4300 USDT |
15.1500 USDT |
| 2025-09-19 |
16.8521 USDT |
19,147.2464 METIS |
16.7400 USDT |
15.8700 USDT |
17.5500 USDT |
15.8800 USDT |
| 2025-09-18 |
15.9170 USDT |
10,779.2280 METIS |
15.6600 USDT |
15.5300 USDT |
16.3800 USDT |
16.3000 USDT |
| 2025-09-17 |
15.0896 USDT |
7,373.9428 METIS |
15.3100 USDT |
14.6900 USDT |
15.6200 USDT |
15.2700 USDT |
| 2025-09-16 |
15.0371 USDT |
3,314.3987 METIS |
14.7200 USDT |
14.5900 USDT |
15.4400 USDT |
15.3000 USDT |