Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
32.4046 USDT |
17,757.0028 METIS |
31.1400 USDT |
30.8400 USDT |
33.6500 USDT |
33.4600 USDT |
| 2023-04-14 |
31.4712 USDT |
25,903.3845 METIS |
31.4700 USDT |
29.9200 USDT |
32.7900 USDT |
31.1000 USDT |
| 2023-04-13 |
30.9300 USDT |
22,860.8992 METIS |
29.1100 USDT |
28.8200 USDT |
32.1800 USDT |
31.3600 USDT |
| 2023-04-12 |
28.8485 USDT |
21,439.0199 METIS |
30.0200 USDT |
27.9600 USDT |
30.1900 USDT |
28.6500 USDT |
| 2023-04-11 |
30.5847 USDT |
18,845.7946 METIS |
30.2800 USDT |
29.7000 USDT |
31.3100 USDT |
30.0000 USDT |
| 2023-04-10 |
28.7004 USDT |
13,872.4122 METIS |
27.7700 USDT |
27.4700 USDT |
29.9600 USDT |
29.6700 USDT |
| 2023-04-09 |
27.7096 USDT |
8,772.2303 METIS |
27.8400 USDT |
27.2700 USDT |
28.3500 USDT |
28.3200 USDT |
| 2023-04-08 |
28.2202 USDT |
14,579.6456 METIS |
27.6400 USDT |
27.0300 USDT |
30.2000 USDT |
27.7100 USDT |
| 2023-04-07 |
27.7456 USDT |
13,142.1421 METIS |
28.0700 USDT |
27.1300 USDT |
28.1700 USDT |
27.3100 USDT |
| 2023-04-06 |
27.3853 USDT |
15,080.0763 METIS |
28.2300 USDT |
26.4900 USDT |
28.2300 USDT |
27.7900 USDT |
| 2023-04-05 |
28.4383 USDT |
22,179.7473 METIS |
29.6800 USDT |
27.5200 USDT |
29.7200 USDT |
28.0700 USDT |
| 2023-04-04 |
26.3225 USDT |
15,810.0849 METIS |
24.6700 USDT |
24.6000 USDT |
27.6000 USDT |
27.5800 USDT |
| 2023-04-03 |
24.9887 USDT |
16,238.0810 METIS |
25.2800 USDT |
24.0000 USDT |
25.5100 USDT |
24.3400 USDT |
| 2023-04-02 |
25.1552 USDT |
14,559.5494 METIS |
24.8500 USDT |
24.5300 USDT |
25.7500 USDT |
25.2200 USDT |
| 2023-04-01 |
24.6212 USDT |
12,494.9452 METIS |
24.8100 USDT |
24.2300 USDT |
25.1600 USDT |
24.9400 USDT |
| 2023-03-31 |
24.3212 USDT |
18,735.4623 METIS |
24.8900 USDT |
23.6400 USDT |
25.1200 USDT |
24.1500 USDT |
| 2023-03-30 |
25.4391 USDT |
18,155.6044 METIS |
25.5900 USDT |
24.3800 USDT |
26.3500 USDT |
24.8100 USDT |
| 2023-03-29 |
25.2443 USDT |
15,052.2996 METIS |
24.2100 USDT |
24.2000 USDT |
27.7800 USDT |
25.7800 USDT |
| 2023-03-28 |
24.0245 USDT |
12,839.4433 METIS |
23.8500 USDT |
23.4700 USDT |
24.4600 USDT |
24.0900 USDT |
| 2023-03-27 |
23.9389 USDT |
19,296.5595 METIS |
24.7300 USDT |
22.5300 USDT |
25.3100 USDT |
22.8100 USDT |
| 2023-03-26 |
25.3208 USDT |
22,274.3167 METIS |
26.2000 USDT |
24.2200 USDT |
26.9200 USDT |
24.9100 USDT |
| 2023-03-25 |
26.4390 USDT |
11,856.8113 METIS |
27.1200 USDT |
25.3000 USDT |
27.5000 USDT |
26.1700 USDT |
| 2023-03-24 |
27.7298 USDT |
11,943.7687 METIS |
28.2300 USDT |
26.6100 USDT |
29.0200 USDT |
27.0900 USDT |
| 2023-03-23 |
27.6982 USDT |
19,694.3018 METIS |
27.0600 USDT |
26.3600 USDT |
28.7300 USDT |
28.1500 USDT |
| 2023-03-22 |
27.5255 USDT |
24,191.5401 METIS |
28.9600 USDT |
25.1000 USDT |
29.3000 USDT |
27.0600 USDT |
| 2023-03-21 |
28.5110 USDT |
11,536.1311 METIS |
28.9300 USDT |
27.7400 USDT |
29.2800 USDT |
28.8200 USDT |
| 2023-03-20 |
29.1118 USDT |
13,120.8195 METIS |
29.5500 USDT |
28.4500 USDT |
29.6100 USDT |
29.3300 USDT |
| 2023-03-19 |
30.1758 USDT |
15,523.9914 METIS |
30.1900 USDT |
29.5300 USDT |
31.0600 USDT |
29.9800 USDT |
| 2023-03-18 |
31.2267 USDT |
18,587.2616 METIS |
31.3200 USDT |
29.8000 USDT |
32.2000 USDT |
30.0400 USDT |
| 2023-03-17 |
30.1952 USDT |
25,672.3901 METIS |
28.7900 USDT |
28.4900 USDT |
31.8700 USDT |
31.3300 USDT |
| 2023-03-16 |
27.5463 USDT |
23,736.7438 METIS |
28.3500 USDT |
25.7700 USDT |
29.3700 USDT |
28.5800 USDT |
| 2023-03-15 |
29.1337 USDT |
21,267.4261 METIS |
30.4800 USDT |
27.3000 USDT |
30.9200 USDT |
28.2200 USDT |
| 2023-03-14 |
30.3626 USDT |
25,023.3226 METIS |
29.2200 USDT |
28.6000 USDT |
33.7300 USDT |
30.1700 USDT |
| 2023-03-13 |
28.3171 USDT |
24,523.7566 METIS |
28.3400 USDT |
26.5100 USDT |
31.0000 USDT |
29.2200 USDT |
| 2023-03-12 |
25.8217 USDT |
20,350.2012 METIS |
24.8000 USDT |
24.2500 USDT |
30.1600 USDT |
27.7600 USDT |
| 2023-03-11 |
24.7465 USDT |
24,294.9823 METIS |
26.2000 USDT |
23.3700 USDT |
26.6800 USDT |
24.4800 USDT |
| 2023-03-10 |
25.5038 USDT |
22,402.5259 METIS |
25.5900 USDT |
24.3400 USDT |
26.4600 USDT |
26.3000 USDT |
| 2023-03-09 |
27.2492 USDT |
19,408.4694 METIS |
27.0900 USDT |
25.3400 USDT |
28.4800 USDT |
25.6500 USDT |
| 2023-03-08 |
27.4305 USDT |
15,075.6886 METIS |
27.7300 USDT |
26.5100 USDT |
28.4100 USDT |
27.5900 USDT |
| 2023-03-07 |
28.7281 USDT |
26,725.4488 METIS |
29.1400 USDT |
26.8600 USDT |
30.8200 USDT |
27.1200 USDT |
| 2023-03-06 |
29.2419 USDT |
11,452.7048 METIS |
29.6200 USDT |
28.5700 USDT |
30.0500 USDT |
29.2200 USDT |
| 2023-03-05 |
29.7931 USDT |
13,389.5621 METIS |
28.9900 USDT |
28.8600 USDT |
30.4200 USDT |
29.7300 USDT |
| 2023-03-04 |
29.5368 USDT |
12,295.5803 METIS |
29.7300 USDT |
28.5200 USDT |
31.5800 USDT |
28.7600 USDT |
| 2023-03-03 |
30.4282 USDT |
19,299.3487 METIS |
31.4300 USDT |
29.1100 USDT |
32.9600 USDT |
30.5700 USDT |
| 2023-03-02 |
31.4137 USDT |
18,367.2462 METIS |
32.3400 USDT |
30.3600 USDT |
32.7900 USDT |
31.1100 USDT |
| 2023-03-01 |
32.6558 USDT |
16,164.7921 METIS |
31.8100 USDT |
31.5000 USDT |
33.8000 USDT |
32.1100 USDT |
| 2023-02-28 |
32.9070 USDT |
13,181.9769 METIS |
33.5800 USDT |
32.2700 USDT |
33.7500 USDT |
32.6300 USDT |
| 2023-02-27 |
33.8908 USDT |
14,397.8289 METIS |
34.4500 USDT |
32.9200 USDT |
34.8800 USDT |
33.1900 USDT |
| 2023-02-26 |
34.1009 USDT |
13,389.7090 METIS |
33.3900 USDT |
32.9500 USDT |
36.1200 USDT |
35.3600 USDT |
| 2023-02-25 |
33.8413 USDT |
13,359.2468 METIS |
34.5600 USDT |
32.8100 USDT |
35.0900 USDT |
33.1600 USDT |