Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
18.6931 USDT |
13,699.5449 METIS |
18.9100 USDT |
17.6000 USDT |
19.6800 USDT |
18.1900 USDT |
| 2025-08-10 |
19.7289 USDT |
59,863.9492 METIS |
19.2100 USDT |
18.5400 USDT |
21.1700 USDT |
18.8000 USDT |
| 2025-08-09 |
17.2148 USDT |
11,501.2524 METIS |
16.1700 USDT |
16.0600 USDT |
17.7800 USDT |
17.6500 USDT |
| 2025-08-08 |
16.0518 USDT |
9,854.0816 METIS |
15.9300 USDT |
15.7300 USDT |
16.4100 USDT |
16.3100 USDT |
| 2025-08-07 |
15.3345 USDT |
13,381.4066 METIS |
15.1000 USDT |
15.0400 USDT |
15.7000 USDT |
15.7000 USDT |
| 2025-08-06 |
14.9556 USDT |
5,009.8104 METIS |
14.9100 USDT |
14.5400 USDT |
15.3200 USDT |
15.0900 USDT |
| 2025-08-05 |
14.9683 USDT |
14,754.7793 METIS |
15.7000 USDT |
14.5600 USDT |
15.7000 USDT |
14.8700 USDT |
| 2025-08-04 |
15.4797 USDT |
14,545.0279 METIS |
15.1000 USDT |
15.0900 USDT |
16.2500 USDT |
15.7100 USDT |
| 2025-08-03 |
14.9140 USDT |
2,635.3023 METIS |
14.6200 USDT |
14.3300 USDT |
15.2100 USDT |
15.0700 USDT |
| 2025-08-02 |
14.6642 USDT |
6,571.4850 METIS |
14.9900 USDT |
14.2200 USDT |
15.0900 USDT |
14.6900 USDT |
| 2025-08-01 |
15.1103 USDT |
16,902.9662 METIS |
15.2300 USDT |
14.5400 USDT |
15.5900 USDT |
15.0000 USDT |
| 2025-07-31 |
16.1999 USDT |
14,882.7487 METIS |
16.2700 USDT |
15.2400 USDT |
16.7900 USDT |
15.2500 USDT |
| 2025-07-30 |
15.9457 USDT |
16,166.9648 METIS |
16.7800 USDT |
15.3400 USDT |
16.9300 USDT |
16.0300 USDT |
| 2025-07-29 |
17.0657 USDT |
13,377.9423 METIS |
16.8600 USDT |
16.3500 USDT |
17.8300 USDT |
16.7200 USDT |
| 2025-07-28 |
17.9771 USDT |
11,141.1271 METIS |
18.4000 USDT |
16.8700 USDT |
18.8500 USDT |
17.0400 USDT |
| 2025-07-27 |
17.9084 USDT |
8,938.2810 METIS |
17.4100 USDT |
17.3300 USDT |
18.3300 USDT |
18.1000 USDT |
| 2025-07-26 |
17.6548 USDT |
5,492.3851 METIS |
17.5300 USDT |
17.4200 USDT |
17.8200 USDT |
17.5200 USDT |
| 2025-07-25 |
17.0316 USDT |
7,955.8222 METIS |
17.0400 USDT |
16.4200 USDT |
17.6500 USDT |
17.6000 USDT |
| 2025-07-24 |
16.7836 USDT |
14,942.4008 METIS |
17.2300 USDT |
15.9300 USDT |
17.7000 USDT |
17.4200 USDT |
| 2025-07-23 |
18.0997 USDT |
12,992.0096 METIS |
19.4600 USDT |
16.6300 USDT |
19.5200 USDT |
17.2900 USDT |
| 2025-07-22 |
19.0381 USDT |
12,115.7212 METIS |
19.6800 USDT |
18.3000 USDT |
19.9000 USDT |
19.0400 USDT |
| 2025-07-21 |
19.8198 USDT |
13,654.9280 METIS |
19.6600 USDT |
19.2100 USDT |
20.4800 USDT |
19.5500 USDT |
| 2025-07-20 |
19.5727 USDT |
24,045.6432 METIS |
18.5600 USDT |
18.3200 USDT |
20.2600 USDT |
19.7500 USDT |
| 2025-07-19 |
18.1688 USDT |
7,610.6292 METIS |
18.4200 USDT |
17.5600 USDT |
18.9300 USDT |
18.4000 USDT |
| 2025-07-18 |
19.1738 USDT |
20,582.1075 METIS |
18.3000 USDT |
17.9600 USDT |
19.8800 USDT |
18.5200 USDT |
| 2025-07-17 |
18.1191 USDT |
21,794.8333 METIS |
18.2100 USDT |
17.4800 USDT |
18.5800 USDT |
18.5400 USDT |
| 2025-07-16 |
17.7649 USDT |
11,431.9134 METIS |
17.8400 USDT |
17.3700 USDT |
18.2500 USDT |
18.0800 USDT |
| 2025-07-15 |
16.8061 USDT |
14,137.6912 METIS |
16.8900 USDT |
16.2300 USDT |
17.7500 USDT |
17.1000 USDT |
| 2025-07-14 |
17.8998 USDT |
6,745.1243 METIS |
17.3600 USDT |
17.2800 USDT |
18.3400 USDT |
17.9600 USDT |
| 2025-07-13 |
17.4398 USDT |
13,730.6895 METIS |
16.9100 USDT |
16.7200 USDT |
18.1400 USDT |
17.7700 USDT |
| 2025-07-12 |
17.1031 USDT |
21,473.1347 METIS |
17.4800 USDT |
16.2600 USDT |
17.8000 USDT |
16.8000 USDT |
| 2025-07-11 |
17.9636 USDT |
11,669.9831 METIS |
17.2400 USDT |
16.8900 USDT |
18.5000 USDT |
17.9300 USDT |
| 2025-07-10 |
15.8321 USDT |
7,369.6592 METIS |
15.7700 USDT |
15.5800 USDT |
16.3800 USDT |
16.3300 USDT |
| 2025-07-09 |
14.9828 USDT |
9,971.4959 METIS |
14.8200 USDT |
14.6700 USDT |
15.1600 USDT |
14.9300 USDT |
| 2025-07-08 |
14.5031 USDT |
5,681.3277 METIS |
14.7700 USDT |
14.3500 USDT |
14.7900 USDT |
14.5800 USDT |
| 2025-07-07 |
14.8871 USDT |
1,451.0813 METIS |
15.0100 USDT |
14.7100 USDT |
15.2200 USDT |
14.7100 USDT |
| 2025-07-06 |
14.8746 USDT |
2,470.7723 METIS |
14.6500 USDT |
14.4300 USDT |
15.0600 USDT |
15.0100 USDT |
| 2025-07-05 |
14.6619 USDT |
3,052.6226 METIS |
14.7000 USDT |
14.3500 USDT |
14.9600 USDT |
14.6400 USDT |
| 2025-07-04 |
14.7164 USDT |
14,919.8564 METIS |
15.4200 USDT |
14.4200 USDT |
15.6100 USDT |
14.4400 USDT |
| 2025-07-03 |
15.7106 USDT |
10,561.5769 METIS |
16.0300 USDT |
15.1800 USDT |
16.3000 USDT |
15.4200 USDT |
| 2025-07-02 |
15.4625 USDT |
8,094.6203 METIS |
15.0400 USDT |
14.6800 USDT |
16.3600 USDT |
16.2200 USDT |
| 2025-07-01 |
15.6977 USDT |
51,142.7750 METIS |
15.9000 USDT |
15.0000 USDT |
16.4200 USDT |
15.9100 USDT |
| 2025-06-30 |
15.5486 USDT |
67,930.2401 METIS |
15.4600 USDT |
14.8100 USDT |
16.3700 USDT |
16.0400 USDT |
| 2025-06-29 |
14.5168 USDT |
7,536.8415 METIS |
14.5800 USDT |
14.2000 USDT |
14.7400 USDT |
14.6100 USDT |
| 2025-06-28 |
14.1221 USDT |
6,966.7016 METIS |
14.1800 USDT |
13.8500 USDT |
14.4200 USDT |
14.4200 USDT |
| 2025-06-27 |
14.2077 USDT |
8,144.2419 METIS |
14.1800 USDT |
13.7200 USDT |
14.5600 USDT |
14.0000 USDT |
| 2025-06-26 |
14.5624 USDT |
7,275.9098 METIS |
14.6000 USDT |
13.9300 USDT |
15.0400 USDT |
14.0800 USDT |
| 2025-06-25 |
14.8840 USDT |
3,822.8436 METIS |
15.1200 USDT |
14.5400 USDT |
15.3200 USDT |
14.6100 USDT |
| 2025-06-24 |
14.9084 USDT |
3,221.7150 METIS |
14.7800 USDT |
14.7200 USDT |
15.2300 USDT |
15.1800 USDT |
| 2025-06-23 |
13.9668 USDT |
9,022.9454 METIS |
13.3700 USDT |
13.0700 USDT |
14.6600 USDT |
14.5900 USDT |