Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
16.4706 USDT |
6,242.3337 METIS |
16.5900 USDT |
16.0600 USDT |
16.8100 USDT |
16.0900 USDT |
| 2025-06-13 |
15.9200 USDT |
23,690.1477 METIS |
17.2200 USDT |
15.3200 USDT |
17.2200 USDT |
15.7400 USDT |
| 2025-06-12 |
17.9387 USDT |
9,620.4496 METIS |
18.7700 USDT |
17.2400 USDT |
18.8300 USDT |
17.3100 USDT |
| 2025-06-11 |
19.5997 USDT |
13,178.2368 METIS |
20.1100 USDT |
19.1000 USDT |
20.2600 USDT |
20.0000 USDT |
| 2025-06-10 |
18.5527 USDT |
7,622.9673 METIS |
18.5700 USDT |
18.1500 USDT |
19.0400 USDT |
18.3700 USDT |
| 2025-06-09 |
17.5703 USDT |
9,111.0387 METIS |
17.4200 USDT |
16.9400 USDT |
18.6000 USDT |
18.5500 USDT |
| 2025-06-08 |
17.3679 USDT |
4,713.8276 METIS |
17.8300 USDT |
16.9600 USDT |
17.8300 USDT |
17.4300 USDT |
| 2025-06-07 |
17.4547 USDT |
11,434.6170 METIS |
16.5300 USDT |
16.4600 USDT |
17.9300 USDT |
17.7900 USDT |
| 2025-06-06 |
17.1647 USDT |
13,325.1667 METIS |
16.9800 USDT |
16.5800 USDT |
17.5400 USDT |
16.7900 USDT |
| 2025-06-05 |
17.3397 USDT |
21,783.0214 METIS |
17.5700 USDT |
16.5900 USDT |
18.2300 USDT |
16.7500 USDT |
| 2025-06-04 |
18.2311 USDT |
6,756.2725 METIS |
18.2300 USDT |
17.6800 USDT |
18.8000 USDT |
17.7300 USDT |
| 2025-06-03 |
18.6347 USDT |
13,581.1062 METIS |
18.3100 USDT |
18.1500 USDT |
19.1100 USDT |
18.6500 USDT |
| 2025-06-02 |
17.4620 USDT |
6,050.6323 METIS |
17.7900 USDT |
17.0400 USDT |
17.9600 USDT |
17.8300 USDT |
| 2025-06-01 |
17.4998 USDT |
6,145.1837 METIS |
17.5700 USDT |
17.0400 USDT |
18.1100 USDT |
18.0500 USDT |
| 2025-05-31 |
16.7960 USDT |
17,685.2440 METIS |
17.0500 USDT |
16.1600 USDT |
17.6800 USDT |
17.6400 USDT |
| 2025-05-30 |
18.3785 USDT |
21,474.1435 METIS |
19.4400 USDT |
17.5100 USDT |
19.6100 USDT |
17.9000 USDT |
| 2025-05-29 |
20.4244 USDT |
12,009.0100 METIS |
20.0800 USDT |
19.5000 USDT |
21.2300 USDT |
19.6100 USDT |
| 2025-05-28 |
19.9115 USDT |
14,172.0100 METIS |
20.1100 USDT |
19.1500 USDT |
20.6300 USDT |
19.5600 USDT |
| 2025-05-27 |
19.7384 USDT |
18,886.3948 METIS |
19.3200 USDT |
18.7200 USDT |
20.5900 USDT |
20.2900 USDT |
| 2025-05-26 |
19.7144 USDT |
8,466.8871 METIS |
19.7300 USDT |
19.3100 USDT |
20.2300 USDT |
19.4800 USDT |
| 2025-05-25 |
19.0539 USDT |
9,470.3784 METIS |
19.4500 USDT |
18.5200 USDT |
19.6100 USDT |
19.0000 USDT |
| 2025-05-24 |
19.8653 USDT |
8,460.8325 METIS |
19.6900 USDT |
19.1400 USDT |
20.2700 USDT |
19.8000 USDT |
| 2025-05-23 |
21.2767 USDT |
10,585.7976 METIS |
21.9000 USDT |
20.0000 USDT |
22.7000 USDT |
21.0000 USDT |
| 2025-05-22 |
21.1217 USDT |
9,267.9732 METIS |
20.1800 USDT |
20.1300 USDT |
21.7400 USDT |
21.2800 USDT |
| 2025-05-21 |
20.1161 USDT |
18,498.5460 METIS |
19.9300 USDT |
19.4500 USDT |
21.0900 USDT |
19.7200 USDT |
| 2025-05-20 |
20.0094 USDT |
12,966.8207 METIS |
20.1500 USDT |
19.2100 USDT |
21.1200 USDT |
19.6000 USDT |
| 2025-05-19 |
19.6757 USDT |
16,861.4667 METIS |
20.8800 USDT |
18.9200 USDT |
20.9600 USDT |
20.0500 USDT |
| 2025-05-18 |
20.2616 USDT |
25,814.1360 METIS |
19.2600 USDT |
19.1400 USDT |
21.3500 USDT |
20.1100 USDT |
| 2025-05-17 |
19.2833 USDT |
14,329.8402 METIS |
20.0600 USDT |
18.8100 USDT |
20.2400 USDT |
19.2000 USDT |
| 2025-05-16 |
21.4297 USDT |
20,979.2710 METIS |
20.9400 USDT |
19.8200 USDT |
22.1700 USDT |
20.1400 USDT |
| 2025-05-15 |
21.3941 USDT |
30,525.2143 METIS |
22.3700 USDT |
20.1700 USDT |
22.8000 USDT |
20.9200 USDT |
| 2025-05-14 |
23.5724 USDT |
29,813.3626 METIS |
24.4900 USDT |
22.3000 USDT |
25.2500 USDT |
22.6500 USDT |
| 2025-05-13 |
23.6966 USDT |
61,803.8977 METIS |
23.1600 USDT |
21.8300 USDT |
24.9700 USDT |
24.8900 USDT |
| 2025-05-12 |
22.8531 USDT |
43,118.1970 METIS |
21.8800 USDT |
21.5600 USDT |
23.8500 USDT |
23.1800 USDT |
| 2025-05-11 |
23.5517 USDT |
64,133.3920 METIS |
22.6900 USDT |
21.7200 USDT |
25.5900 USDT |
21.7900 USDT |
| 2025-05-10 |
20.4609 USDT |
35,553.3702 METIS |
21.1700 USDT |
19.6600 USDT |
21.9000 USDT |
20.2900 USDT |
| 2025-05-09 |
18.9715 USDT |
43,582.0086 METIS |
17.5000 USDT |
17.3900 USDT |
20.4900 USDT |
20.2600 USDT |
| 2025-05-08 |
16.2124 USDT |
27,974.2973 METIS |
14.9400 USDT |
14.8500 USDT |
17.3500 USDT |
17.3000 USDT |
| 2025-05-07 |
14.7529 USDT |
19,777.4828 METIS |
14.6000 USDT |
14.2000 USDT |
15.3000 USDT |
14.6200 USDT |
| 2025-05-06 |
14.3637 USDT |
13,188.9148 METIS |
14.7300 USDT |
13.8300 USDT |
14.8300 USDT |
14.3200 USDT |
| 2025-05-05 |
14.6785 USDT |
11,380.7984 METIS |
14.5800 USDT |
14.3200 USDT |
14.9800 USDT |
14.7500 USDT |
| 2025-05-04 |
14.9367 USDT |
9,988.7286 METIS |
15.1900 USDT |
14.6000 USDT |
15.4000 USDT |
14.6100 USDT |
| 2025-05-03 |
15.5927 USDT |
11,426.1862 METIS |
16.1200 USDT |
14.9800 USDT |
16.1600 USDT |
15.4300 USDT |
| 2025-05-02 |
16.1714 USDT |
8,733.3348 METIS |
16.1200 USDT |
15.9600 USDT |
16.4300 USDT |
16.3700 USDT |
| 2025-05-01 |
16.2046 USDT |
13,795.8239 METIS |
15.8900 USDT |
15.8600 USDT |
16.4600 USDT |
16.0800 USDT |
| 2025-04-30 |
15.9039 USDT |
10,398.3894 METIS |
16.1700 USDT |
15.1900 USDT |
16.3400 USDT |
15.6800 USDT |
| 2025-04-29 |
16.5131 USDT |
13,919.3614 METIS |
16.1900 USDT |
16.0300 USDT |
16.9200 USDT |
16.6500 USDT |
| 2025-04-28 |
15.9507 USDT |
11,644.7633 METIS |
15.8100 USDT |
15.1600 USDT |
16.5000 USDT |
16.1800 USDT |
| 2025-04-27 |
16.2381 USDT |
11,261.1366 METIS |
16.8800 USDT |
15.6100 USDT |
17.1300 USDT |
15.9400 USDT |
| 2025-04-26 |
16.7950 USDT |
10,289.0757 METIS |
16.2900 USDT |
16.2900 USDT |
17.1800 USDT |
16.5900 USDT |