Identifier on OKEx: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-24 |
4.8213 USD |
125.3517 METIS |
4.7570 USD |
4.7570 USD |
4.8480 USD |
4.8480 USD |
| 2026-01-23 |
4.6738 USD |
214.1703 METIS |
4.6700 USD |
4.6700 USD |
4.6810 USD |
4.6790 USD |
| 2026-01-22 |
4.8083 USD |
176.3450 METIS |
4.8210 USD |
4.7960 USD |
4.8210 USD |
4.7960 USD |
| 2026-01-21 |
4.8548 USD |
184.0217 METIS |
4.8910 USD |
4.7040 USD |
4.8910 USD |
4.7810 USD |
| 2026-01-19 |
5.1932 USD |
345.7856 METIS |
5.3070 USD |
5.0630 USD |
5.3070 USD |
5.2010 USD |
| 2026-01-18 |
5.6463 USD |
53.5907 METIS |
5.7090 USD |
5.6460 USD |
5.7350 USD |
5.7350 USD |
| 2026-01-17 |
5.8577 USD |
144.7704 METIS |
5.6780 USD |
5.6780 USD |
5.9630 USD |
5.9600 USD |
| 2026-01-16 |
5.7307 USD |
166.8917 METIS |
5.6800 USD |
5.5860 USD |
5.8410 USD |
5.7300 USD |
| 2026-01-15 |
5.6743 USD |
76.6220 METIS |
5.8670 USD |
5.5350 USD |
5.8670 USD |
5.5400 USD |
| 2026-01-14 |
5.7380 USD |
734.9551 METIS |
5.4290 USD |
5.3700 USD |
6.3560 USD |
6.0000 USD |
| 2026-01-13 |
5.2770 USD |
23.0047 METIS |
5.2770 USD |
5.2770 USD |
5.2770 USD |
5.2770 USD |
| 2026-01-11 |
5.0550 USD |
59.4529 METIS |
5.0450 USD |
5.0450 USD |
5.0580 USD |
5.0580 USD |
| 2026-01-09 |
5.0095 USD |
0.2000 METIS |
5.0160 USD |
5.0030 USD |
5.0160 USD |
5.0030 USD |
| 2026-01-07 |
5.5461 USD |
55.1461 METIS |
5.5460 USD |
5.5460 USD |
5.5480 USD |
5.5460 USD |
| 2026-01-06 |
5.4844 USD |
345.1692 METIS |
5.4370 USD |
5.4140 USD |
5.6310 USD |
5.4150 USD |
| 2026-01-05 |
5.3761 USD |
101.1066 METIS |
5.3390 USD |
5.3230 USD |
5.4830 USD |
5.4830 USD |
| 2026-01-04 |
5.3638 USD |
28.0642 METIS |
5.3150 USD |
5.3150 USD |
5.3640 USD |
5.3640 USD |
| 2026-01-03 |
5.2390 USD |
47.8190 METIS |
5.2200 USD |
5.2200 USD |
5.2390 USD |
5.2390 USD |
| 2026-01-02 |
5.2781 USD |
229.2578 METIS |
5.0750 USD |
5.0750 USD |
5.3140 USD |
5.3140 USD |
| 2026-01-01 |
5.1580 USD |
88.9911 METIS |
5.1360 USD |
5.1360 USD |
5.2150 USD |
5.2150 USD |
| 2025-12-31 |
5.0177 USD |
325.0252 METIS |
5.0050 USD |
4.8190 USD |
5.0920 USD |
5.0040 USD |
| 2025-12-29 |
5.2439 USD |
113.6413 METIS |
5.4910 USD |
5.0930 USD |
5.4940 USD |
5.0930 USD |
| 2025-12-28 |
5.3172 USD |
252.3598 METIS |
5.4100 USD |
5.2130 USD |
5.4710 USD |
5.4480 USD |
| 2025-12-27 |
5.9940 USD |
105.5522 METIS |
6.0150 USD |
5.8990 USD |
6.0150 USD |
5.9020 USD |
| 2025-12-26 |
5.8610 USD |
31.7264 METIS |
5.7810 USD |
5.7800 USD |
6.1060 USD |
6.1060 USD |
| 2025-12-25 |
6.6160 USD |
210.1557 METIS |
6.6730 USD |
6.0940 USD |
6.8490 USD |
6.1030 USD |
| 2025-12-24 |
6.2084 USD |
552.0706 METIS |
5.7420 USD |
5.6960 USD |
6.7480 USD |
6.7480 USD |
| 2025-12-22 |
5.4430 USD |
20.7277 METIS |
5.3540 USD |
5.3520 USD |
5.5160 USD |
5.5160 USD |
| 2025-12-21 |
5.3200 USD |
1.2951 METIS |
5.3200 USD |
5.3200 USD |
5.3200 USD |
5.3200 USD |
| 2025-12-19 |
5.5232 USD |
13.2507 METIS |
5.4290 USD |
5.3960 USD |
5.7330 USD |
5.7170 USD |
| 2025-12-18 |
5.1073 USD |
84.4499 METIS |
4.9770 USD |
4.9770 USD |
5.1100 USD |
5.1090 USD |
| 2025-12-17 |
5.2870 USD |
0.1000 METIS |
5.2870 USD |
5.2870 USD |
5.2870 USD |
5.2870 USD |
| 2025-12-16 |
5.9946 USD |
92.5317 METIS |
5.9870 USD |
5.8050 USD |
6.0360 USD |
5.9610 USD |
| 2025-12-15 |
5.4940 USD |
8.0374 METIS |
5.4940 USD |
5.4940 USD |
5.4940 USD |
5.4940 USD |
| 2025-12-13 |
6.2130 USD |
1.2951 METIS |
6.2130 USD |
6.2130 USD |
6.2130 USD |
6.2130 USD |
| 2025-12-12 |
6.4620 USD |
6.1715 METIS |
6.4620 USD |
6.4620 USD |
6.4620 USD |
6.4620 USD |
| 2025-12-11 |
6.1929 USD |
48.0155 METIS |
6.4350 USD |
6.0600 USD |
6.4350 USD |
6.3080 USD |
| 2025-12-10 |
6.6272 USD |
47.5206 METIS |
6.7000 USD |
6.4350 USD |
6.7670 USD |
6.5670 USD |
| 2025-12-09 |
6.6007 USD |
33.2054 METIS |
6.3070 USD |
6.3070 USD |
6.8350 USD |
6.5660 USD |
| 2025-12-08 |
6.5130 USD |
26.5106 METIS |
6.4360 USD |
6.3700 USD |
6.6330 USD |
6.3700 USD |
| 2025-12-07 |
6.3453 USD |
60.1795 METIS |
6.5010 USD |
6.1810 USD |
6.5670 USD |
6.3720 USD |
| 2025-12-06 |
6.4905 USD |
21.4431 METIS |
6.6330 USD |
6.3700 USD |
6.6330 USD |
6.3700 USD |
| 2025-12-05 |
6.7254 USD |
62.3205 METIS |
6.9720 USD |
6.4360 USD |
7.0010 USD |
6.4360 USD |
| 2025-12-04 |
7.1923 USD |
33.9659 METIS |
7.4790 USD |
6.9720 USD |
7.4790 USD |
7.1150 USD |
| 2025-12-03 |
7.3458 USD |
68.7893 METIS |
6.9030 USD |
6.7670 USD |
7.7090 USD |
7.5540 USD |
| 2025-12-02 |
7.6399 USD |
480.6573 METIS |
6.7670 USD |
6.6310 USD |
8.0730 USD |
6.9290 USD |
| 2025-12-01 |
6.8049 USD |
68.7222 METIS |
7.2840 USD |
6.5000 USD |
7.2840 USD |
6.7000 USD |
| 2025-11-30 |
7.3920 USD |
10.1051 METIS |
7.5300 USD |
7.2840 USD |
7.5300 USD |
7.4330 USD |
| 2025-11-29 |
7.6575 USD |
96.0348 METIS |
7.7370 USD |
7.4320 USD |
7.7370 USD |
7.5210 USD |
| 2025-11-28 |
7.6735 USD |
21.0185 METIS |
7.7360 USD |
7.5060 USD |
7.8150 USD |
7.6600 USD |