Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
133.6917 USDT |
187,157.3064 METIS |
108.9700 USDT |
104.9100 USDT |
149.6300 USDT |
135.0900 USDT |
| 2024-03-10 |
108.4414 USDT |
37,210.2270 METIS |
104.4100 USDT |
103.8900 USDT |
112.1600 USDT |
107.1600 USDT |
| 2024-03-09 |
103.7554 USDT |
37,929.1956 METIS |
96.7800 USDT |
96.5800 USDT |
107.2600 USDT |
104.7100 USDT |
| 2024-03-08 |
97.9544 USDT |
49,687.6770 METIS |
99.6700 USDT |
94.5700 USDT |
101.3800 USDT |
96.8200 USDT |
| 2024-03-07 |
101.0339 USDT |
46,133.0262 METIS |
99.0900 USDT |
97.0800 USDT |
104.4700 USDT |
99.1900 USDT |
| 2024-03-06 |
96.9744 USDT |
48,278.9058 METIS |
94.9600 USDT |
90.9600 USDT |
102.7000 USDT |
98.7900 USDT |
| 2024-03-05 |
100.6174 USDT |
85,432.5436 METIS |
99.1000 USDT |
73.5200 USDT |
113.0500 USDT |
87.7700 USDT |
| 2024-03-04 |
100.1175 USDT |
48,981.6387 METIS |
106.2700 USDT |
92.7700 USDT |
107.2100 USDT |
97.2900 USDT |
| 2024-03-03 |
107.0796 USDT |
34,499.3769 METIS |
107.7600 USDT |
103.8200 USDT |
110.4900 USDT |
105.5100 USDT |
| 2024-03-02 |
110.1752 USDT |
28,679.2765 METIS |
115.5800 USDT |
105.0700 USDT |
116.3300 USDT |
108.0600 USDT |
| 2024-03-01 |
113.9323 USDT |
37,914.7123 METIS |
112.8700 USDT |
110.5000 USDT |
118.1000 USDT |
115.8300 USDT |
| 2024-02-29 |
112.5387 USDT |
42,951.8191 METIS |
110.2300 USDT |
107.4800 USDT |
118.0600 USDT |
108.0000 USDT |
| 2024-02-28 |
106.8177 USDT |
45,330.5223 METIS |
109.5800 USDT |
101.0000 USDT |
110.6800 USDT |
106.1100 USDT |
| 2024-02-27 |
106.7586 USDT |
46,136.5481 METIS |
106.4800 USDT |
101.3100 USDT |
113.9300 USDT |
111.5700 USDT |
| 2024-02-26 |
105.3224 USDT |
47,199.5636 METIS |
109.8100 USDT |
100.5000 USDT |
110.6000 USDT |
105.5500 USDT |
| 2024-02-25 |
107.5971 USDT |
82,436.3660 METIS |
98.6300 USDT |
98.0500 USDT |
114.1100 USDT |
111.9000 USDT |
| 2024-02-24 |
93.6042 USDT |
35,734.2083 METIS |
88.5000 USDT |
86.8500 USDT |
97.3900 USDT |
97.1600 USDT |
| 2024-02-23 |
91.3779 USDT |
46,689.8119 METIS |
88.7700 USDT |
86.8300 USDT |
94.5900 USDT |
90.1100 USDT |
| 2024-02-22 |
86.6140 USDT |
27,432.2816 METIS |
85.1600 USDT |
82.7600 USDT |
89.6200 USDT |
88.1900 USDT |
| 2024-02-21 |
85.5851 USDT |
27,282.5158 METIS |
89.2500 USDT |
82.2100 USDT |
89.7400 USDT |
84.9800 USDT |
| 2024-02-20 |
86.4620 USDT |
48,808.9094 METIS |
89.7100 USDT |
82.6000 USDT |
90.4100 USDT |
89.1600 USDT |
| 2024-02-19 |
90.4768 USDT |
22,156.0143 METIS |
88.3000 USDT |
86.6500 USDT |
92.8400 USDT |
89.7500 USDT |
| 2024-02-18 |
85.3967 USDT |
12,399.0795 METIS |
83.8400 USDT |
82.9100 USDT |
87.3500 USDT |
86.6200 USDT |
| 2024-02-17 |
83.3770 USDT |
21,205.8236 METIS |
87.0500 USDT |
80.0000 USDT |
87.7500 USDT |
84.1100 USDT |
| 2024-02-16 |
90.2049 USDT |
29,053.6933 METIS |
93.1000 USDT |
86.2200 USDT |
94.8100 USDT |
86.9900 USDT |
| 2024-02-15 |
91.9001 USDT |
36,998.3382 METIS |
90.5100 USDT |
88.7100 USDT |
96.2600 USDT |
93.1000 USDT |
| 2024-02-14 |
90.1149 USDT |
38,494.2888 METIS |
89.3000 USDT |
87.7700 USDT |
92.9900 USDT |
89.6500 USDT |
| 2024-02-13 |
90.3605 USDT |
26,905.8702 METIS |
92.7300 USDT |
86.7100 USDT |
93.8700 USDT |
88.9400 USDT |
| 2024-02-12 |
88.5799 USDT |
25,595.5860 METIS |
86.8800 USDT |
83.9500 USDT |
93.9300 USDT |
92.8600 USDT |