Identifier on Kucoin: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-25 |
16.2726 USDT |
13,228.3923 METIS |
15.9300 USDT |
15.6800 USDT |
16.7100 USDT |
16.2400 USDT |
| 2025-04-24 |
15.5155 USDT |
10,553.5884 METIS |
15.9500 USDT |
15.0000 USDT |
15.9500 USDT |
15.7700 USDT |
| 2025-04-23 |
15.9010 USDT |
22,635.3085 METIS |
15.5800 USDT |
15.3000 USDT |
16.4100 USDT |
15.9200 USDT |
| 2025-04-22 |
14.9786 USDT |
26,827.9022 METIS |
14.3200 USDT |
14.0000 USDT |
16.1200 USDT |
15.3900 USDT |
| 2025-04-21 |
14.5486 USDT |
13,130.0165 METIS |
14.3600 USDT |
14.2600 USDT |
14.8700 USDT |
14.5500 USDT |
| 2025-04-20 |
14.4615 USDT |
18,607.8445 METIS |
14.1400 USDT |
14.0000 USDT |
14.8900 USDT |
14.2600 USDT |
| 2025-04-19 |
13.9121 USDT |
10,312.0543 METIS |
13.5200 USDT |
13.4700 USDT |
14.2500 USDT |
14.1200 USDT |
| 2025-04-18 |
13.3193 USDT |
5,925.8442 METIS |
13.0900 USDT |
12.9800 USDT |
13.5800 USDT |
13.5000 USDT |
| 2025-04-17 |
13.0078 USDT |
15,120.6167 METIS |
12.6300 USDT |
12.5200 USDT |
13.3400 USDT |
13.0800 USDT |
| 2025-04-16 |
12.9742 USDT |
8,609.1976 METIS |
13.1000 USDT |
12.5900 USDT |
13.3600 USDT |
12.6300 USDT |
| 2025-04-15 |
13.7296 USDT |
10,874.4840 METIS |
13.7100 USDT |
13.1500 USDT |
14.3200 USDT |
13.1700 USDT |
| 2025-04-14 |
14.0636 USDT |
13,397.1231 METIS |
13.4500 USDT |
13.4200 USDT |
14.5100 USDT |
13.6600 USDT |
| 2025-04-13 |
14.3551 USDT |
10,590.2221 METIS |
14.3700 USDT |
13.7900 USDT |
14.8100 USDT |
14.1600 USDT |
| 2025-04-12 |
13.9532 USDT |
13,737.3160 METIS |
13.4900 USDT |
13.2600 USDT |
14.5800 USDT |
14.3100 USDT |
| 2025-04-11 |
13.3756 USDT |
7,638.5482 METIS |
13.0700 USDT |
13.0500 USDT |
13.7200 USDT |
13.6700 USDT |
| 2025-04-10 |
13.2884 USDT |
13,672.8444 METIS |
13.8800 USDT |
12.7400 USDT |
13.8800 USDT |
13.0700 USDT |
| 2025-04-09 |
13.2071 USDT |
13,185.7099 METIS |
12.6900 USDT |
12.1100 USDT |
13.9300 USDT |
13.8400 USDT |
| 2025-04-08 |
13.1621 USDT |
10,323.9149 METIS |
13.2400 USDT |
12.5100 USDT |
13.7100 USDT |
12.7000 USDT |
| 2025-04-07 |
12.7219 USDT |
24,035.5192 METIS |
13.1300 USDT |
11.6600 USDT |
13.9600 USDT |
12.9700 USDT |
| 2025-04-06 |
14.3538 USDT |
12,138.7470 METIS |
14.8100 USDT |
13.3600 USDT |
14.8800 USDT |
13.3700 USDT |
| 2025-04-05 |
14.9507 USDT |
4,961.4833 METIS |
14.9500 USDT |
14.6300 USDT |
15.2500 USDT |
14.7400 USDT |
| 2025-04-04 |
14.9504 USDT |
10,349.5964 METIS |
14.8400 USDT |
14.5400 USDT |
15.2800 USDT |
15.1400 USDT |
| 2025-04-03 |
14.4836 USDT |
12,705.3468 METIS |
14.4300 USDT |
13.9400 USDT |
15.1600 USDT |
14.5800 USDT |
| 2025-04-02 |
15.4256 USDT |
11,308.5594 METIS |
15.8000 USDT |
15.0200 USDT |
15.8200 USDT |
15.0200 USDT |
| 2025-04-01 |
15.8889 USDT |
8,570.3519 METIS |
15.3000 USDT |
15.3000 USDT |
16.3000 USDT |
16.0500 USDT |
| 2025-03-31 |
15.2220 USDT |
6,406.5168 METIS |
15.3300 USDT |
14.7600 USDT |
15.5900 USDT |
15.1200 USDT |
| 2025-03-30 |
15.4521 USDT |
5,937.1231 METIS |
15.0900 USDT |
14.9800 USDT |
15.8400 USDT |
15.4000 USDT |
| 2025-03-29 |
15.6552 USDT |
7,783.3264 METIS |
16.2500 USDT |
15.2500 USDT |
16.3400 USDT |
15.2800 USDT |
| 2025-03-28 |
16.9359 USDT |
12,241.8681 METIS |
18.4300 USDT |
16.1600 USDT |
18.4300 USDT |
16.3200 USDT |
| 2025-03-27 |
18.6010 USDT |
5,791.5003 METIS |
18.4200 USDT |
18.1600 USDT |
19.0100 USDT |
18.3900 USDT |
| 2025-03-26 |
18.8005 USDT |
11,968.8280 METIS |
18.5700 USDT |
18.2100 USDT |
19.5400 USDT |
18.4400 USDT |
| 2025-03-25 |
18.4036 USDT |
7,362.9481 METIS |
18.5200 USDT |
18.0800 USDT |
18.7400 USDT |
18.5200 USDT |
| 2025-03-24 |
18.6419 USDT |
7,243.4449 METIS |
18.4500 USDT |
18.2200 USDT |
18.9800 USDT |
18.5300 USDT |
| 2025-03-23 |
18.1284 USDT |
8,464.9534 METIS |
17.9000 USDT |
17.7800 USDT |
18.4500 USDT |
18.2500 USDT |
| 2025-03-22 |
17.9582 USDT |
3,550.2786 METIS |
17.6300 USDT |
17.5600 USDT |
18.3400 USDT |
18.2600 USDT |
| 2025-03-21 |
17.7061 USDT |
5,157.2936 METIS |
17.8400 USDT |
17.4800 USDT |
18.0000 USDT |
17.5100 USDT |
| 2025-03-20 |
17.7511 USDT |
5,830.7117 METIS |
18.1500 USDT |
17.4000 USDT |
18.2600 USDT |
17.8400 USDT |
| 2025-03-19 |
17.7220 USDT |
11,034.9183 METIS |
17.3400 USDT |
17.1300 USDT |
18.2900 USDT |
18.0400 USDT |
| 2025-03-18 |
17.1346 USDT |
9,905.2940 METIS |
17.6000 USDT |
16.7900 USDT |
17.6000 USDT |
17.2300 USDT |
| 2025-03-17 |
17.2721 USDT |
7,722.2250 METIS |
16.8500 USDT |
16.7400 USDT |
17.8400 USDT |
17.2900 USDT |
| 2025-03-16 |
17.9728 USDT |
15,999.3643 METIS |
17.4400 USDT |
16.7200 USDT |
18.8900 USDT |
16.7800 USDT |