Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
58.3249 USDT |
14,063.0612 METIS |
57.9900 USDT |
57.2200 USDT |
59.8000 USDT |
58.1600 USDT |
| 2024-05-07 |
59.1455 USDT |
15,729.0649 METIS |
58.9600 USDT |
57.7700 USDT |
60.5300 USDT |
58.0400 USDT |
| 2024-05-06 |
61.9429 USDT |
21,396.0145 METIS |
62.2300 USDT |
58.6500 USDT |
64.6000 USDT |
58.9600 USDT |
| 2024-05-05 |
61.3732 USDT |
11,946.3968 METIS |
61.3400 USDT |
59.9700 USDT |
62.8200 USDT |
62.1800 USDT |
| 2024-05-04 |
61.5952 USDT |
13,676.3247 METIS |
61.5800 USDT |
60.8400 USDT |
62.6900 USDT |
61.3200 USDT |
| 2024-05-03 |
60.2735 USDT |
15,783.3027 METIS |
59.5500 USDT |
58.0000 USDT |
62.2900 USDT |
61.5000 USDT |
| 2024-05-02 |
58.6822 USDT |
22,522.8875 METIS |
59.4400 USDT |
57.0700 USDT |
60.4400 USDT |
59.5600 USDT |
| 2024-05-01 |
57.4863 USDT |
52,740.3060 METIS |
58.9900 USDT |
54.2400 USDT |
60.5400 USDT |
59.4200 USDT |
| 2024-04-30 |
59.3640 USDT |
35,954.7239 METIS |
64.3100 USDT |
56.1500 USDT |
65.1700 USDT |
58.9000 USDT |
| 2024-04-29 |
64.9215 USDT |
18,400.8241 METIS |
66.0300 USDT |
63.0000 USDT |
67.1300 USDT |
64.3500 USDT |
| 2024-04-28 |
67.0468 USDT |
34,474.9357 METIS |
64.0900 USDT |
64.0000 USDT |
69.7200 USDT |
66.0000 USDT |
| 2024-04-27 |
62.5072 USDT |
18,845.1886 METIS |
61.9600 USDT |
60.0000 USDT |
65.4000 USDT |
64.0500 USDT |
| 2024-04-26 |
62.7020 USDT |
16,671.7003 METIS |
64.4600 USDT |
61.1700 USDT |
64.6400 USDT |
61.9400 USDT |
| 2024-04-25 |
64.1777 USDT |
25,812.4049 METIS |
64.7200 USDT |
62.3700 USDT |
65.9100 USDT |
64.4700 USDT |
| 2024-04-24 |
67.5953 USDT |
39,922.0074 METIS |
67.6500 USDT |
63.9300 USDT |
70.5300 USDT |
64.7700 USDT |
| 2024-04-23 |
67.9929 USDT |
33,859.6402 METIS |
68.3100 USDT |
65.9700 USDT |
70.1400 USDT |
67.6100 USDT |
| 2024-04-22 |
68.2267 USDT |
31,482.4366 METIS |
65.6500 USDT |
65.1900 USDT |
70.8000 USDT |
68.3900 USDT |
| 2024-04-21 |
66.2302 USDT |
16,927.4675 METIS |
67.2600 USDT |
64.2700 USDT |
67.6800 USDT |
65.5300 USDT |
| 2024-04-20 |
64.3072 USDT |
30,699.7269 METIS |
62.0300 USDT |
61.0200 USDT |
67.8700 USDT |
67.3600 USDT |
| 2024-04-19 |
60.4663 USDT |
48,010.3404 METIS |
59.1500 USDT |
54.8300 USDT |
64.0700 USDT |
62.0200 USDT |
| 2024-04-18 |
57.7356 USDT |
25,479.1599 METIS |
56.8400 USDT |
55.5600 USDT |
59.4200 USDT |
59.1700 USDT |
| 2024-04-17 |
57.1726 USDT |
39,603.7337 METIS |
58.1000 USDT |
54.3600 USDT |
59.0300 USDT |
56.8500 USDT |
| 2024-04-16 |
56.8281 USDT |
42,507.1935 METIS |
57.1300 USDT |
54.4400 USDT |
58.9200 USDT |
58.1300 USDT |
| 2024-04-15 |
60.0171 USDT |
68,694.4784 METIS |
60.3500 USDT |
55.1400 USDT |
63.5700 USDT |
57.0900 USDT |
| 2024-04-14 |
58.4133 USDT |
104,781.1552 METIS |
56.6500 USDT |
54.3200 USDT |
61.2000 USDT |
60.4100 USDT |
| 2024-04-13 |
58.7544 USDT |
165,747.5751 METIS |
68.0300 USDT |
49.6000 USDT |
69.4700 USDT |
56.6900 USDT |
| 2024-04-12 |
69.1322 USDT |
118,398.9250 METIS |
86.8900 USDT |
55.0200 USDT |
89.0800 USDT |
68.1100 USDT |
| 2024-04-11 |
88.4783 USDT |
17,277.8921 METIS |
90.9100 USDT |
86.2500 USDT |
90.9300 USDT |
86.9000 USDT |
| 2024-04-10 |
89.4848 USDT |
35,698.7525 METIS |
90.7900 USDT |
85.7800 USDT |
92.6000 USDT |
90.8700 USDT |
| 2024-04-09 |
93.8671 USDT |
33,438.7733 METIS |
96.3300 USDT |
90.2700 USDT |
97.1200 USDT |
90.8800 USDT |
| 2024-04-08 |
93.5114 USDT |
40,431.9259 METIS |
89.6100 USDT |
88.1300 USDT |
97.5800 USDT |
96.2900 USDT |
| 2024-04-07 |
88.4185 USDT |
26,147.3379 METIS |
87.5700 USDT |
86.7400 USDT |
89.9700 USDT |
89.6000 USDT |
| 2024-04-06 |
86.7863 USDT |
17,748.3388 METIS |
85.1100 USDT |
84.7300 USDT |
88.5200 USDT |
87.6100 USDT |
| 2024-04-05 |
85.5660 USDT |
21,741.7648 METIS |
89.2300 USDT |
82.4100 USDT |
89.4200 USDT |
84.9500 USDT |
| 2024-04-04 |
88.5446 USDT |
24,725.6542 METIS |
88.0200 USDT |
85.6000 USDT |
91.0000 USDT |
89.2400 USDT |
| 2024-04-03 |
88.4036 USDT |
39,594.6608 METIS |
89.0600 USDT |
85.8300 USDT |
90.5900 USDT |
87.9900 USDT |
| 2024-04-02 |
90.7866 USDT |
54,518.3404 METIS |
97.5500 USDT |
87.0500 USDT |
98.1100 USDT |
89.1000 USDT |
| 2024-04-01 |
98.5605 USDT |
49,844.0081 METIS |
102.9000 USDT |
94.9500 USDT |
104.4600 USDT |
97.4400 USDT |
| 2024-03-31 |
100.9104 USDT |
41,593.4141 METIS |
96.7600 USDT |
96.0000 USDT |
105.1000 USDT |
102.9200 USDT |
| 2024-03-30 |
97.7929 USDT |
19,714.1020 METIS |
98.3000 USDT |
95.4000 USDT |
99.4000 USDT |
96.7100 USDT |
| 2024-03-29 |
99.4743 USDT |
29,085.0325 METIS |
101.7200 USDT |
97.0600 USDT |
103.1600 USDT |
98.3000 USDT |
| 2024-03-28 |
101.5887 USDT |
38,951.7534 METIS |
101.3900 USDT |
100.0300 USDT |
104.0000 USDT |
101.7200 USDT |
| 2024-03-27 |
103.4262 USDT |
69,459.8045 METIS |
104.1200 USDT |
98.9700 USDT |
106.9900 USDT |
101.3000 USDT |
| 2024-03-26 |
107.6415 USDT |
58,533.3304 METIS |
107.8500 USDT |
102.0000 USDT |
115.7600 USDT |
104.0200 USDT |
| 2024-03-25 |
106.0530 USDT |
66,914.9950 METIS |
101.1100 USDT |
99.5000 USDT |
116.3900 USDT |
107.8900 USDT |
| 2024-03-24 |
98.4253 USDT |
50,198.5680 METIS |
96.3200 USDT |
95.6400 USDT |
103.2700 USDT |
101.0700 USDT |
| 2024-03-23 |
99.5581 USDT |
25,476.9377 METIS |
99.7700 USDT |
96.2000 USDT |
101.9100 USDT |
96.3100 USDT |
| 2024-03-22 |
103.3263 USDT |
79,807.0438 METIS |
105.5800 USDT |
96.6800 USDT |
111.6400 USDT |
99.7100 USDT |
| 2024-03-21 |
104.0398 USDT |
73,576.5563 METIS |
104.5500 USDT |
100.1100 USDT |
107.9700 USDT |
105.6200 USDT |
| 2024-03-20 |
98.9132 USDT |
152,607.5055 METIS |
89.6900 USDT |
86.5600 USDT |
111.7100 USDT |
104.5500 USDT |