Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
99.0400 USDT |
270,133.8936 METIS |
99.1300 USDT |
72.6700 USDT |
111.5000 USDT |
94.7500 USDT |
| 2024-03-04 |
100.2400 USDT |
133,109.8767 METIS |
106.2900 USDT |
92.7500 USDT |
107.1300 USDT |
99.1000 USDT |
| 2024-03-03 |
106.9843 USDT |
93,815.3908 METIS |
107.8700 USDT |
103.4300 USDT |
110.6000 USDT |
106.2900 USDT |
| 2024-03-02 |
109.5181 USDT |
81,411.5113 METIS |
115.7300 USDT |
105.0000 USDT |
116.4600 USDT |
107.9200 USDT |
| 2024-03-01 |
114.2346 USDT |
87,118.0870 METIS |
112.8800 USDT |
110.2600 USDT |
118.3500 USDT |
115.6800 USDT |
| 2024-02-29 |
112.0737 USDT |
121,826.1096 METIS |
110.2600 USDT |
107.1200 USDT |
118.1800 USDT |
112.7500 USDT |
| 2024-02-28 |
106.9370 USDT |
109,096.8575 METIS |
109.6800 USDT |
101.1400 USDT |
111.2300 USDT |
110.2500 USDT |
| 2024-02-27 |
106.6807 USDT |
99,615.4330 METIS |
106.4600 USDT |
101.1000 USDT |
113.8900 USDT |
109.5900 USDT |
| 2024-02-26 |
105.2623 USDT |
79,543.5850 METIS |
109.8800 USDT |
100.5000 USDT |
110.1500 USDT |
106.4000 USDT |
| 2024-02-25 |
107.7109 USDT |
156,551.6357 METIS |
98.7300 USDT |
98.1400 USDT |
114.0000 USDT |
109.8300 USDT |
| 2024-02-24 |
94.0451 USDT |
74,416.6822 METIS |
88.5900 USDT |
86.9500 USDT |
99.1700 USDT |
98.6500 USDT |
| 2024-02-23 |
91.0917 USDT |
137,034.5062 METIS |
88.8800 USDT |
86.4200 USDT |
94.7000 USDT |
88.4700 USDT |
| 2024-02-22 |
86.9328 USDT |
54,905.8035 METIS |
85.3100 USDT |
82.8400 USDT |
89.7800 USDT |
88.7400 USDT |
| 2024-02-21 |
85.3515 USDT |
75,244.7198 METIS |
89.2200 USDT |
82.1800 USDT |
89.3500 USDT |
85.2800 USDT |
| 2024-02-20 |
86.6511 USDT |
83,413.2721 METIS |
89.8800 USDT |
81.8700 USDT |
90.5100 USDT |
89.1000 USDT |
| 2024-02-19 |
90.4317 USDT |
54,285.8995 METIS |
88.3300 USDT |
86.6200 USDT |
92.9500 USDT |
89.9200 USDT |
| 2024-02-18 |
85.7221 USDT |
37,767.2653 METIS |
83.9600 USDT |
83.0000 USDT |
89.0000 USDT |
88.2800 USDT |
| 2024-02-17 |
83.3477 USDT |
57,837.5914 METIS |
87.1100 USDT |
80.1000 USDT |
87.9100 USDT |
83.8800 USDT |
| 2024-02-16 |
90.1430 USDT |
62,650.4403 METIS |
92.9600 USDT |
85.0000 USDT |
94.8200 USDT |
87.1100 USDT |
| 2024-02-15 |
91.9127 USDT |
75,379.5012 METIS |
90.4400 USDT |
88.7000 USDT |
96.3900 USDT |
92.7700 USDT |
| 2024-02-14 |
90.3196 USDT |
60,554.9116 METIS |
89.2700 USDT |
87.8000 USDT |
92.9600 USDT |
90.5300 USDT |
| 2024-02-13 |
90.1486 USDT |
59,753.1074 METIS |
92.7000 USDT |
86.6500 USDT |
94.0000 USDT |
89.3200 USDT |
| 2024-02-12 |
88.4968 USDT |
62,728.2197 METIS |
86.9700 USDT |
83.8100 USDT |
93.9500 USDT |
92.5600 USDT |
| 2024-02-11 |
88.2489 USDT |
42,686.1904 METIS |
85.9900 USDT |
85.6400 USDT |
90.7300 USDT |
86.8700 USDT |
| 2024-02-10 |
87.9388 USDT |
53,267.6099 METIS |
88.0000 USDT |
84.7400 USDT |
93.1000 USDT |
85.9600 USDT |
| 2024-02-09 |
87.5862 USDT |
43,179.2801 METIS |
84.1600 USDT |
84.0500 USDT |
90.5700 USDT |
87.8600 USDT |
| 2024-02-08 |
86.2907 USDT |
61,070.3891 METIS |
85.5600 USDT |
83.0000 USDT |
89.4000 USDT |
84.1300 USDT |
| 2024-02-07 |
84.5279 USDT |
65,693.8321 METIS |
86.9100 USDT |
81.3800 USDT |
87.8700 USDT |
85.4400 USDT |
| 2024-02-06 |
83.4829 USDT |
103,150.3527 METIS |
76.6800 USDT |
75.9800 USDT |
89.5000 USDT |
86.8900 USDT |
| 2024-02-05 |
76.1923 USDT |
49,895.8116 METIS |
72.6500 USDT |
71.5000 USDT |
79.4800 USDT |
76.6900 USDT |
| 2024-02-04 |
73.3634 USDT |
51,671.3199 METIS |
75.4900 USDT |
70.7700 USDT |
76.3800 USDT |
72.6600 USDT |
| 2024-02-03 |
76.5236 USDT |
31,702.8806 METIS |
78.7500 USDT |
74.7000 USDT |
79.3400 USDT |
75.4600 USDT |
| 2024-02-02 |
78.8548 USDT |
42,314.7115 METIS |
77.1200 USDT |
76.5700 USDT |
80.9600 USDT |
78.6500 USDT |
| 2024-02-01 |
77.9780 USDT |
53,579.0856 METIS |
80.4600 USDT |
76.0000 USDT |
81.0900 USDT |
77.0300 USDT |
| 2024-01-31 |
82.1668 USDT |
53,276.7701 METIS |
86.3300 USDT |
78.6600 USDT |
86.8100 USDT |
80.6100 USDT |
| 2024-01-30 |
87.4514 USDT |
64,863.1306 METIS |
89.5700 USDT |
83.8100 USDT |
91.5800 USDT |
86.3200 USDT |
| 2024-01-29 |
85.0759 USDT |
38,277.8767 METIS |
83.6300 USDT |
81.7300 USDT |
89.8000 USDT |
89.5700 USDT |
| 2024-01-28 |
86.1169 USDT |
37,264.5829 METIS |
86.2800 USDT |
83.0000 USDT |
89.1900 USDT |
83.6100 USDT |
| 2024-01-27 |
86.9100 USDT |
40,708.1643 METIS |
87.1100 USDT |
84.8300 USDT |
89.5000 USDT |
86.1600 USDT |
| 2024-01-26 |
85.6672 USDT |
80,084.1731 METIS |
78.8200 USDT |
77.7200 USDT |
91.9000 USDT |
87.0000 USDT |
| 2024-01-25 |
79.1896 USDT |
50,218.5638 METIS |
83.4500 USDT |
75.4800 USDT |
83.8000 USDT |
78.8000 USDT |
| 2024-01-24 |
82.4348 USDT |
63,040.9136 METIS |
83.0300 USDT |
79.3400 USDT |
86.0100 USDT |
83.5500 USDT |
| 2024-01-23 |
80.9793 USDT |
109,837.2260 METIS |
85.0900 USDT |
75.3200 USDT |
87.5800 USDT |
83.0500 USDT |
| 2024-01-22 |
84.1448 USDT |
85,306.7700 METIS |
86.7300 USDT |
80.4200 USDT |
88.3400 USDT |
85.1300 USDT |
| 2024-01-21 |
90.0383 USDT |
66,443.4924 METIS |
90.0900 USDT |
86.0600 USDT |
93.7600 USDT |
86.6400 USDT |
| 2024-01-20 |
92.7543 USDT |
71,540.9453 METIS |
97.9200 USDT |
88.6800 USDT |
97.9200 USDT |
90.1000 USDT |
| 2024-01-19 |
91.4659 USDT |
161,152.6477 METIS |
97.0200 USDT |
82.9000 USDT |
100.0100 USDT |
97.8300 USDT |
| 2024-01-18 |
100.9743 USDT |
127,980.0791 METIS |
108.9900 USDT |
94.1200 USDT |
109.4800 USDT |
97.0200 USDT |
| 2024-01-17 |
110.7957 USDT |
95,707.6297 METIS |
119.9500 USDT |
105.0000 USDT |
120.3700 USDT |
108.9300 USDT |
| 2024-01-16 |
119.8322 USDT |
70,507.7291 METIS |
119.8500 USDT |
116.0000 USDT |
123.8800 USDT |
119.9800 USDT |