Identifier on OKEx: METIS-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-27 |
7.8373 USD |
71.3630 METIS |
7.6600 USD |
7.6290 USD |
7.9060 USD |
7.8950 USD |
| 2025-11-26 |
7.3948 USD |
16.1720 METIS |
7.2840 USD |
7.2110 USD |
7.5840 USD |
7.5840 USD |
| 2025-11-25 |
7.3090 USD |
16.3337 METIS |
7.2840 USD |
7.2110 USD |
7.4330 USD |
7.4330 USD |
| 2025-11-24 |
7.2081 USD |
45.2243 METIS |
7.2860 USD |
7.0680 USD |
7.4330 USD |
7.4330 USD |
| 2025-11-23 |
7.2168 USD |
10.8236 METIS |
7.2010 USD |
7.1110 USD |
7.3590 USD |
7.1110 USD |
| 2025-11-22 |
7.1206 USD |
67.4137 METIS |
7.2860 USD |
6.9980 USD |
7.2860 USD |
7.2860 USD |
| 2025-11-21 |
7.3941 USD |
173.5738 METIS |
7.8150 USD |
6.9280 USD |
7.8940 USD |
7.2130 USD |
| 2025-11-20 |
8.2708 USD |
163.3390 METIS |
8.2160 USD |
7.5820 USD |
8.5510 USD |
7.6580 USD |
| 2025-11-19 |
8.1323 USD |
31.7696 METIS |
8.2140 USD |
7.8910 USD |
8.3820 USD |
8.1340 USD |
| 2025-11-18 |
8.2406 USD |
38.6581 METIS |
8.0510 USD |
8.0510 USD |
8.4660 USD |
8.2960 USD |
| 2025-11-17 |
8.4381 USD |
34.8116 METIS |
8.5490 USD |
8.1120 USD |
8.7240 USD |
8.1120 USD |
| 2025-11-15 |
9.1429 USD |
30.9348 METIS |
9.2050 USD |
9.0550 USD |
9.2050 USD |
9.0550 USD |
| 2025-11-14 |
9.0422 USD |
12.6920 METIS |
9.0630 USD |
8.9660 USD |
9.1260 USD |
9.1260 USD |
| 2025-11-13 |
9.9549 USD |
2,322.8586 METIS |
9.9310 USD |
9.2530 USD |
10.1140 USD |
9.2530 USD |
| 2025-11-11 |
10.1660 USD |
186.9502 METIS |
10.3590 USD |
9.8810 USD |
10.4910 USD |
9.8810 USD |
| 2025-11-10 |
10.7636 USD |
220.1234 METIS |
10.9160 USD |
10.5230 USD |
11.2350 USD |
10.5740 USD |
| 2025-11-09 |
10.5499 USD |
458.3573 METIS |
9.7380 USD |
9.7380 USD |
11.3420 USD |
10.6170 USD |
| 2025-11-08 |
10.0181 USD |
4.5721 METIS |
10.1880 USD |
9.7680 USD |
10.1880 USD |
9.7680 USD |
| 2025-11-07 |
10.2495 USD |
4,770.7134 METIS |
9.8010 USD |
9.6930 USD |
12.3150 USD |
10.0000 USD |
| 2025-11-06 |
9.6966 USD |
885.3392 METIS |
8.0510 USD |
7.9710 USD |
10.7720 USD |
9.1610 USD |
| 2025-11-05 |
7.7979 USD |
56.3596 METIS |
7.7360 USD |
7.4320 USD |
8.2160 USD |
8.2160 USD |
| 2025-11-04 |
7.9840 USD |
178.3702 METIS |
8.4950 USD |
7.2840 USD |
8.5800 USD |
7.8940 USD |
| 2025-11-03 |
8.5235 USD |
189.6138 METIS |
9.3860 USD |
8.0000 USD |
9.3860 USD |
8.4100 USD |
| 2025-11-02 |
9.9262 USD |
356.6431 METIS |
9.2930 USD |
9.2930 USD |
10.1780 USD |
9.5780 USD |
| 2025-11-01 |
9.3819 USD |
73.1965 METIS |
9.1110 USD |
8.9280 USD |
9.5780 USD |
9.4720 USD |
| 2025-10-31 |
9.0593 USD |
28.5364 METIS |
9.1110 USD |
8.8390 USD |
9.2960 USD |
8.9280 USD |
| 2025-10-30 |
9.1128 USD |
123.2171 METIS |
9.5750 USD |
8.4950 USD |
9.5780 USD |
9.0200 USD |
| 2025-10-29 |
9.8442 USD |
221.6100 METIS |
9.9700 USD |
9.4700 USD |
10.0100 USD |
9.6370 USD |
| 2025-10-28 |
10.0531 USD |
28.0884 METIS |
10.0800 USD |
9.6700 USD |
10.4360 USD |
9.8980 USD |
| 2025-10-27 |
10.5012 USD |
121.1923 METIS |
10.5100 USD |
10.0490 USD |
10.5620 USD |
10.1900 USD |
| 2025-10-26 |
10.2031 USD |
237.3143 METIS |
9.9700 USD |
9.7510 USD |
10.4000 USD |
10.4000 USD |
| 2025-10-25 |
10.0841 USD |
11.5863 METIS |
10.2020 USD |
9.9700 USD |
10.2020 USD |
10.1230 USD |
| 2025-10-24 |
10.0948 USD |
30.3881 METIS |
9.9700 USD |
9.8600 USD |
10.2900 USD |
10.2900 USD |
| 2025-10-23 |
9.8300 USD |
44.3992 METIS |
9.3700 USD |
9.3700 USD |
10.1800 USD |
9.7700 USD |
| 2025-10-22 |
9.3260 USD |
39.6217 METIS |
9.4700 USD |
8.9500 USD |
9.7200 USD |
9.3400 USD |
| 2025-10-21 |
9.9913 USD |
49.6399 METIS |
9.8600 USD |
9.5700 USD |
10.5100 USD |
9.5700 USD |
| 2025-10-20 |
10.0203 USD |
43.5939 METIS |
9.8600 USD |
9.6700 USD |
10.4000 USD |
10.0700 USD |
| 2025-10-19 |
9.7588 USD |
27.1629 METIS |
9.1800 USD |
9.1800 USD |
10.1800 USD |
9.8600 USD |
| 2025-10-18 |
9.3418 USD |
21.4506 METIS |
9.3700 USD |
9.1800 USD |
9.4700 USD |
9.3700 USD |
| 2025-10-17 |
8.9892 USD |
69.1280 METIS |
9.4900 USD |
8.5300 USD |
9.5900 USD |
9.2700 USD |
| 2025-10-16 |
9.4430 USD |
33.6080 METIS |
9.5500 USD |
9.2900 USD |
10.0000 USD |
9.2900 USD |
| 2025-10-15 |
9.9626 USD |
11.9804 METIS |
10.0000 USD |
9.8000 USD |
10.1000 USD |
9.8000 USD |
| 2025-10-14 |
10.4200 USD |
2.3149 METIS |
10.4200 USD |
10.4200 USD |
10.4200 USD |
10.4200 USD |
| 2025-10-13 |
10.9700 USD |
4.3977 METIS |
10.9700 USD |
10.9700 USD |
10.9700 USD |
10.9700 USD |
| 2025-10-12 |
10.8700 USD |
15.2025 METIS |
11.0100 USD |
10.8600 USD |
11.0100 USD |
10.8600 USD |
| 2025-10-11 |
9.0841 USD |
40.9066 METIS |
8.8100 USD |
8.8100 USD |
9.3900 USD |
9.3900 USD |