Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
20.4613 USDT |
9,191.5678 METIS |
20.4400 USDT |
19.9500 USDT |
20.9900 USDT |
20.1900 USDT |
| 2025-03-05 |
20.0628 USDT |
10,634.4864 METIS |
20.0800 USDT |
19.4600 USDT |
20.5800 USDT |
20.4300 USDT |
| 2025-03-04 |
19.1772 USDT |
16,595.2619 METIS |
20.8500 USDT |
17.8900 USDT |
20.9400 USDT |
19.7400 USDT |
| 2025-03-03 |
22.1424 USDT |
14,629.0542 METIS |
24.7000 USDT |
20.1800 USDT |
24.7400 USDT |
20.6200 USDT |
| 2025-03-02 |
23.2187 USDT |
19,392.7874 METIS |
22.1400 USDT |
21.7600 USDT |
24.9100 USDT |
24.5600 USDT |
| 2025-03-01 |
22.3164 USDT |
7,374.0428 METIS |
22.7400 USDT |
21.8900 USDT |
23.0100 USDT |
21.8900 USDT |
| 2025-02-28 |
21.7502 USDT |
27,058.9836 METIS |
23.3700 USDT |
20.9500 USDT |
23.4800 USDT |
22.4900 USDT |
| 2025-02-27 |
24.0299 USDT |
3,818.8306 METIS |
23.8600 USDT |
23.4200 USDT |
24.5500 USDT |
24.3200 USDT |
| 2025-02-26 |
24.8661 USDT |
10,143.9499 METIS |
25.7900 USDT |
23.7500 USDT |
25.9400 USDT |
24.1500 USDT |
| 2025-02-25 |
25.5702 USDT |
49,646.8409 METIS |
26.3600 USDT |
24.1000 USDT |
27.1800 USDT |
25.9700 USDT |
| 2025-02-24 |
26.1130 USDT |
59,395.3159 METIS |
25.9800 USDT |
23.4100 USDT |
28.8800 USDT |
27.0100 USDT |
| 2025-02-23 |
26.3299 USDT |
9,578.5466 METIS |
25.9800 USDT |
25.6200 USDT |
26.8300 USDT |
25.8200 USDT |
| 2025-02-22 |
25.9353 USDT |
10,584.7976 METIS |
25.4400 USDT |
25.2100 USDT |
26.3800 USDT |
26.1000 USDT |
| 2025-02-21 |
26.9856 USDT |
16,748.9354 METIS |
26.2500 USDT |
25.0000 USDT |
27.9100 USDT |
25.0000 USDT |
| 2025-02-20 |
24.9194 USDT |
15,776.3021 METIS |
23.3500 USDT |
23.3400 USDT |
26.1000 USDT |
25.8200 USDT |
| 2025-02-19 |
23.0121 USDT |
9,815.4450 METIS |
22.5300 USDT |
22.2600 USDT |
23.4700 USDT |
23.2200 USDT |
| 2025-02-18 |
22.7239 USDT |
13,934.4377 METIS |
23.6400 USDT |
21.4700 USDT |
23.7200 USDT |
22.4300 USDT |
| 2025-02-17 |
23.2910 USDT |
15,736.2236 METIS |
22.7100 USDT |
22.3700 USDT |
24.2100 USDT |
23.4500 USDT |
| 2025-02-16 |
23.0463 USDT |
4,138.2517 METIS |
22.7900 USDT |
22.5100 USDT |
23.5400 USDT |
22.8000 USDT |
| 2025-02-15 |
23.2619 USDT |
5,974.2341 METIS |
23.4800 USDT |
22.4900 USDT |
23.8800 USDT |
22.7100 USDT |
| 2025-02-14 |
23.2941 USDT |
7,725.4020 METIS |
23.1800 USDT |
22.7000 USDT |
23.8800 USDT |
23.8800 USDT |
| 2025-02-13 |
23.3768 USDT |
10,107.1733 METIS |
23.9900 USDT |
22.5700 USDT |
24.4000 USDT |
23.1200 USDT |
| 2025-02-12 |
22.3916 USDT |
9,155.5206 METIS |
22.6000 USDT |
21.5600 USDT |
23.4400 USDT |
23.3000 USDT |
| 2025-02-11 |
23.5260 USDT |
6,411.6245 METIS |
23.0800 USDT |
22.1400 USDT |
24.3300 USDT |
22.1900 USDT |
| 2025-02-10 |
23.0110 USDT |
5,945.6789 METIS |
22.7700 USDT |
22.0700 USDT |
23.4200 USDT |
23.1700 USDT |
| 2025-02-09 |
23.0703 USDT |
12,831.8685 METIS |
23.0600 USDT |
21.6800 USDT |
24.1700 USDT |
22.3700 USDT |
| 2025-02-08 |
22.3698 USDT |
6,906.1089 METIS |
22.3800 USDT |
21.6300 USDT |
23.2800 USDT |
23.0300 USDT |
| 2025-02-07 |
22.8356 USDT |
8,185.3971 METIS |
22.3100 USDT |
21.5800 USDT |
24.0800 USDT |
22.3700 USDT |
| 2025-02-06 |
23.0679 USDT |
7,460.1432 METIS |
23.5700 USDT |
21.9000 USDT |
24.1500 USDT |
22.4300 USDT |
| 2025-02-05 |
24.1121 USDT |
15,689.0293 METIS |
24.5700 USDT |
23.1900 USDT |
24.8800 USDT |
23.2200 USDT |
| 2025-02-04 |
25.0351 USDT |
12,161.6932 METIS |
27.0400 USDT |
24.0400 USDT |
27.1800 USDT |
24.1700 USDT |
| 2025-02-03 |
22.8299 USDT |
75,171.1911 METIS |
27.1100 USDT |
18.4000 USDT |
27.1100 USDT |
25.7600 USDT |
| 2025-02-02 |
29.8360 USDT |
27,049.9276 METIS |
32.7800 USDT |
25.5700 USDT |
33.8400 USDT |
26.8200 USDT |
| 2025-02-01 |
35.6547 USDT |
8,417.1119 METIS |
36.3000 USDT |
34.5900 USDT |
36.7300 USDT |
34.6100 USDT |
| 2025-01-31 |
35.6764 USDT |
16,268.5665 METIS |
34.0300 USDT |
33.2100 USDT |
37.6900 USDT |
36.4200 USDT |
| 2025-01-30 |
33.4613 USDT |
4,072.5602 METIS |
31.6800 USDT |
31.4600 USDT |
34.4800 USDT |
33.9900 USDT |
| 2025-01-29 |
31.9622 USDT |
10,672.8453 METIS |
30.8800 USDT |
30.6900 USDT |
33.1400 USDT |
32.3200 USDT |
| 2025-01-28 |
32.7875 USDT |
5,336.6157 METIS |
32.8900 USDT |
32.0100 USDT |
33.5800 USDT |
32.4700 USDT |
| 2025-01-27 |
32.1162 USDT |
13,721.2671 METIS |
34.2400 USDT |
30.6700 USDT |
34.3300 USDT |
33.4200 USDT |
| 2025-01-26 |
35.6279 USDT |
9,571.5049 METIS |
34.7700 USDT |
34.2000 USDT |
36.8000 USDT |
34.2800 USDT |
| 2025-01-25 |
34.7324 USDT |
7,262.9061 METIS |
33.9600 USDT |
33.3600 USDT |
35.4600 USDT |
35.3500 USDT |
| 2025-01-24 |
35.8127 USDT |
15,762.9331 METIS |
34.5900 USDT |
33.6500 USDT |
37.5200 USDT |
34.0100 USDT |
| 2025-01-23 |
33.5993 USDT |
11,198.1105 METIS |
34.2100 USDT |
32.7300 USDT |
34.7300 USDT |
34.4400 USDT |
| 2025-01-22 |
35.0886 USDT |
7,015.7463 METIS |
35.0400 USDT |
33.8700 USDT |
36.5600 USDT |
33.9500 USDT |
| 2025-01-21 |
34.6061 USDT |
10,870.0058 METIS |
35.6600 USDT |
33.5900 USDT |
35.6600 USDT |
35.6400 USDT |
| 2025-01-20 |
36.9647 USDT |
30,190.6251 METIS |
36.8000 USDT |
34.5200 USDT |
40.5000 USDT |
36.0700 USDT |
| 2025-01-19 |
38.4333 USDT |
23,427.6774 METIS |
39.4400 USDT |
35.7000 USDT |
41.0500 USDT |
37.2600 USDT |
| 2025-01-18 |
40.3832 USDT |
33,854.6419 METIS |
42.2900 USDT |
38.3300 USDT |
43.2100 USDT |
39.3000 USDT |
| 2025-01-17 |
40.5666 USDT |
18,749.1827 METIS |
37.2900 USDT |
37.2900 USDT |
43.1000 USDT |
42.2800 USDT |
| 2025-01-16 |
37.4914 USDT |
6,702.9984 METIS |
38.5900 USDT |
36.3200 USDT |
38.8200 USDT |
37.5500 USDT |