Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |