Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-15 |
15.1708 USDT |
7,597.9651 METIS |
15.5900 USDT |
14.4200 USDT |
15.8200 USDT |
14.4800 USDT |
| 2025-09-14 |
15.7578 USDT |
4,146.3463 METIS |
16.3800 USDT |
15.4500 USDT |
16.4000 USDT |
15.6500 USDT |
| 2025-09-13 |
16.4012 USDT |
5,820.5350 METIS |
16.3200 USDT |
15.9500 USDT |
16.7000 USDT |
16.2800 USDT |
| 2025-09-12 |
15.7443 USDT |
3,625.0117 METIS |
15.6800 USDT |
15.3500 USDT |
16.2200 USDT |
16.1400 USDT |
| 2025-09-11 |
15.6210 USDT |
5,207.7127 METIS |
15.5900 USDT |
15.1900 USDT |
15.9500 USDT |
15.5600 USDT |
| 2025-09-10 |
15.6284 USDT |
4,987.7262 METIS |
15.4800 USDT |
15.3000 USDT |
15.8900 USDT |
15.6100 USDT |
| 2025-09-09 |
15.4757 USDT |
3,668.7601 METIS |
15.3000 USDT |
15.0400 USDT |
15.7900 USDT |
15.1900 USDT |
| 2025-09-08 |
15.1154 USDT |
5,942.2268 METIS |
14.9700 USDT |
14.9000 USDT |
15.4900 USDT |
15.3100 USDT |
| 2025-09-07 |
14.9484 USDT |
2,792.5084 METIS |
14.7600 USDT |
14.7300 USDT |
15.1000 USDT |
14.7900 USDT |
| 2025-09-06 |
14.8381 USDT |
1,239.8525 METIS |
14.9600 USDT |
14.7000 USDT |
14.9900 USDT |
14.7900 USDT |
| 2025-09-05 |
14.9953 USDT |
4,720.1423 METIS |
14.8500 USDT |
14.6400 USDT |
15.3300 USDT |
14.9600 USDT |
| 2025-09-04 |
14.9504 USDT |
5,675.9353 METIS |
15.3400 USDT |
14.5800 USDT |
15.3600 USDT |
14.7700 USDT |
| 2025-09-03 |
15.5063 USDT |
1,926.9510 METIS |
15.6000 USDT |
15.2500 USDT |
15.7000 USDT |
15.4700 USDT |
| 2025-09-02 |
15.3246 USDT |
3,862.0129 METIS |
15.1000 USDT |
15.0400 USDT |
15.6400 USDT |
15.3900 USDT |
| 2025-09-01 |
15.6447 USDT |
4,649.4542 METIS |
15.8700 USDT |
15.3500 USDT |
16.2000 USDT |
15.5200 USDT |
| 2025-08-31 |
16.3568 USDT |
6,812.2443 METIS |
16.1900 USDT |
16.0900 USDT |
16.7900 USDT |
16.2100 USDT |
| 2025-08-30 |
15.9398 USDT |
2,136.3022 METIS |
15.7100 USDT |
15.4700 USDT |
16.2500 USDT |
15.9900 USDT |
| 2025-08-29 |
16.2816 USDT |
7,569.4374 METIS |
16.9500 USDT |
15.6000 USDT |
16.9800 USDT |
15.8000 USDT |
| 2025-08-28 |
16.1936 USDT |
7,264.1579 METIS |
16.0500 USDT |
15.8300 USDT |
16.4500 USDT |
16.0700 USDT |
| 2025-08-27 |
16.2132 USDT |
6,330.5524 METIS |
16.1300 USDT |
16.0100 USDT |
16.5500 USDT |
16.1100 USDT |
| 2025-08-26 |
15.7560 USDT |
3,190.5455 METIS |
15.4700 USDT |
15.3300 USDT |
16.2100 USDT |
16.1000 USDT |
| 2025-08-25 |
16.5821 USDT |
3,747.1400 METIS |
17.4000 USDT |
16.0400 USDT |
17.4600 USDT |
16.2700 USDT |
| 2025-08-24 |
17.5828 USDT |
4,002.5169 METIS |
18.1400 USDT |
17.0400 USDT |
18.2600 USDT |
17.2600 USDT |
| 2025-08-23 |
18.2561 USDT |
8,545.5898 METIS |
18.9300 USDT |
17.7500 USDT |
19.0700 USDT |
18.1300 USDT |
| 2025-08-22 |
17.1138 USDT |
19,596.2418 METIS |
16.5500 USDT |
15.8600 USDT |
18.9700 USDT |
18.6300 USDT |
| 2025-08-21 |
16.8979 USDT |
3,928.1966 METIS |
17.3100 USDT |
16.4200 USDT |
17.5700 USDT |
16.5600 USDT |
| 2025-08-20 |
16.8004 USDT |
6,728.3528 METIS |
16.3700 USDT |
16.2400 USDT |
17.3900 USDT |
17.3900 USDT |
| 2025-08-19 |
16.8679 USDT |
13,444.6982 METIS |
16.9100 USDT |
16.4000 USDT |
17.6000 USDT |
16.6400 USDT |
| 2025-08-18 |
16.9326 USDT |
5,528.1549 METIS |
17.7600 USDT |
16.4800 USDT |
17.7600 USDT |
16.9800 USDT |
| 2025-08-17 |
17.9302 USDT |
6,986.1053 METIS |
17.5400 USDT |
17.4400 USDT |
18.3400 USDT |
17.7400 USDT |
| 2025-08-16 |
17.1534 USDT |
9,862.4459 METIS |
16.7700 USDT |
16.7700 USDT |
17.6500 USDT |
17.5400 USDT |
| 2025-08-15 |
17.0538 USDT |
6,227.4657 METIS |
16.9000 USDT |
16.3300 USDT |
17.6900 USDT |
16.7100 USDT |
| 2025-08-14 |
17.6465 USDT |
19,773.9492 METIS |
18.9900 USDT |
16.5500 USDT |
19.1000 USDT |
16.8200 USDT |
| 2025-08-13 |
18.6660 USDT |
10,551.0993 METIS |
18.3400 USDT |
18.1000 USDT |
19.1200 USDT |
19.0400 USDT |
| 2025-08-12 |
18.0205 USDT |
13,594.3127 METIS |
17.3600 USDT |
17.0600 USDT |
18.7600 USDT |
18.3100 USDT |