Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-20 |
15.1303 USDT |
18,858.9730 METIS |
15.1200 USDT |
14.8600 USDT |
15.4600 USDT |
15.1100 USDT |
| 2025-09-19 |
16.1559 USDT |
50,805.6983 METIS |
16.6900 USDT |
14.9600 USDT |
17.5400 USDT |
15.1500 USDT |
| 2025-09-18 |
16.0394 USDT |
30,071.4795 METIS |
15.6800 USDT |
15.5300 USDT |
16.8900 USDT |
16.6700 USDT |
| 2025-09-17 |
15.1976 USDT |
17,199.1056 METIS |
15.3000 USDT |
14.6900 USDT |
15.8100 USDT |
15.6400 USDT |
| 2025-09-16 |
15.0236 USDT |
13,594.7800 METIS |
14.7300 USDT |
14.5700 USDT |
15.4400 USDT |
15.3000 USDT |
| 2025-09-15 |
14.9536 USDT |
19,416.8882 METIS |
15.6300 USDT |
14.3500 USDT |
15.8200 USDT |
14.7800 USDT |
| 2025-09-14 |
15.8185 USDT |
17,361.5981 METIS |
16.3500 USDT |
15.4400 USDT |
16.4300 USDT |
15.6300 USDT |
| 2025-09-13 |
16.3359 USDT |
17,920.6991 METIS |
16.3700 USDT |
15.9400 USDT |
16.7200 USDT |
16.3400 USDT |
| 2025-09-12 |
15.7710 USDT |
18,321.1033 METIS |
15.6900 USDT |
15.3300 USDT |
16.4100 USDT |
16.3700 USDT |
| 2025-09-11 |
15.6323 USDT |
17,857.1887 METIS |
15.6000 USDT |
15.1800 USDT |
15.9700 USDT |
15.6700 USDT |
| 2025-09-10 |
15.5845 USDT |
27,941.1109 METIS |
15.4700 USDT |
15.2700 USDT |
15.8800 USDT |
15.5900 USDT |
| 2025-09-09 |
15.4402 USDT |
20,484.1968 METIS |
15.2900 USDT |
15.0100 USDT |
15.7800 USDT |
15.4500 USDT |
| 2025-09-08 |
15.1789 USDT |
10,798.5815 METIS |
14.9500 USDT |
14.9200 USDT |
15.4900 USDT |
15.3000 USDT |
| 2025-09-07 |
14.9844 USDT |
5,273.2910 METIS |
14.7800 USDT |
14.7400 USDT |
15.1800 USDT |
14.9600 USDT |
| 2025-09-06 |
14.8119 USDT |
6,151.3214 METIS |
14.9700 USDT |
14.6300 USDT |
15.0100 USDT |
14.7900 USDT |
| 2025-09-05 |
14.9680 USDT |
9,594.3535 METIS |
14.7700 USDT |
14.6600 USDT |
15.3300 USDT |
14.9600 USDT |
| 2025-09-04 |
14.8663 USDT |
11,050.1087 METIS |
15.2900 USDT |
14.5600 USDT |
15.3800 USDT |
14.7600 USDT |
| 2025-09-03 |
15.4462 USDT |
7,085.4680 METIS |
15.6100 USDT |
15.2100 USDT |
15.7100 USDT |
15.2500 USDT |
| 2025-09-02 |
15.3567 USDT |
11,922.0508 METIS |
15.1100 USDT |
15.0100 USDT |
15.6600 USDT |
15.6100 USDT |
| 2025-09-01 |
15.4836 USDT |
20,661.8398 METIS |
15.8800 USDT |
14.5600 USDT |
16.2200 USDT |
15.1000 USDT |
| 2025-08-31 |
16.4978 USDT |
16,153.4007 METIS |
16.2200 USDT |
15.8700 USDT |
16.8800 USDT |
15.8900 USDT |
| 2025-08-30 |
15.9889 USDT |
7,702.4430 METIS |
15.6900 USDT |
15.4700 USDT |
16.2700 USDT |
16.2200 USDT |
| 2025-08-29 |
16.1393 USDT |
20,592.6855 METIS |
16.9500 USDT |
15.3400 USDT |
17.0000 USDT |
15.7200 USDT |
| 2025-08-28 |
16.1892 USDT |
27,101.2017 METIS |
16.0000 USDT |
15.8000 USDT |
17.0000 USDT |
16.9700 USDT |
| 2025-08-27 |
16.2905 USDT |
28,182.6018 METIS |
16.1000 USDT |
15.8100 USDT |
16.6100 USDT |
15.9900 USDT |
| 2025-08-26 |
15.8023 USDT |
17,954.4714 METIS |
15.4800 USDT |
15.3200 USDT |
16.2600 USDT |
16.1000 USDT |
| 2025-08-25 |
16.3051 USDT |
27,087.1261 METIS |
17.4000 USDT |
15.1800 USDT |
17.5000 USDT |
15.5200 USDT |
| 2025-08-24 |
17.4556 USDT |
29,307.8758 METIS |
18.2200 USDT |
17.0100 USDT |
18.2800 USDT |
17.3600 USDT |
| 2025-08-23 |
18.2196 USDT |
20,144.0531 METIS |
18.9000 USDT |
17.7500 USDT |
19.0900 USDT |
18.1400 USDT |
| 2025-08-22 |
17.4556 USDT |
39,503.9812 METIS |
16.6000 USDT |
15.8900 USDT |
18.9800 USDT |
18.9000 USDT |
| 2025-08-21 |
16.9794 USDT |
28,914.5981 METIS |
17.3200 USDT |
16.4300 USDT |
17.5900 USDT |
16.5300 USDT |
| 2025-08-20 |
16.8393 USDT |
17,595.1550 METIS |
16.3000 USDT |
16.2400 USDT |
17.5300 USDT |
17.2800 USDT |
| 2025-08-19 |
17.0341 USDT |
17,906.6488 METIS |
16.9400 USDT |
16.2600 USDT |
17.6200 USDT |
16.2900 USDT |
| 2025-08-18 |
17.0050 USDT |
18,512.2734 METIS |
17.7400 USDT |
16.4600 USDT |
17.7800 USDT |
16.9200 USDT |
| 2025-08-17 |
17.9591 USDT |
22,983.2383 METIS |
17.5300 USDT |
17.4300 USDT |
18.3700 USDT |
17.7600 USDT |
| 2025-08-16 |
17.2259 USDT |
22,261.3152 METIS |
16.7900 USDT |
16.7500 USDT |
17.7400 USDT |
17.5000 USDT |
| 2025-08-15 |
16.9975 USDT |
23,238.6178 METIS |
16.8400 USDT |
16.3000 USDT |
17.7000 USDT |
16.8000 USDT |
| 2025-08-14 |
17.6779 USDT |
47,453.2305 METIS |
18.9700 USDT |
16.5200 USDT |
19.1300 USDT |
16.8800 USDT |
| 2025-08-13 |
18.6641 USDT |
29,543.2631 METIS |
18.3600 USDT |
18.1100 USDT |
19.3600 USDT |
19.0000 USDT |
| 2025-08-12 |
18.0781 USDT |
28,290.7907 METIS |
17.3700 USDT |
17.0700 USDT |
18.7600 USDT |
18.3400 USDT |
| 2025-08-11 |
18.5857 USDT |
42,226.7810 METIS |
18.8800 USDT |
17.0500 USDT |
19.7400 USDT |
17.3700 USDT |
| 2025-08-10 |
19.8359 USDT |
101,761.1907 METIS |
19.2100 USDT |
18.5200 USDT |
21.2100 USDT |
18.9600 USDT |
| 2025-08-09 |
18.3262 USDT |
57,417.9994 METIS |
16.2000 USDT |
16.0700 USDT |
19.5900 USDT |
19.2100 USDT |
| 2025-08-08 |
16.0321 USDT |
18,222.1083 METIS |
15.9400 USDT |
15.7300 USDT |
16.4200 USDT |
16.1700 USDT |
| 2025-08-07 |
15.4080 USDT |
12,418.3732 METIS |
15.1100 USDT |
15.0300 USDT |
15.9900 USDT |
15.9400 USDT |
| 2025-08-06 |
14.9110 USDT |
9,521.7887 METIS |
14.8800 USDT |
14.5300 USDT |
15.3500 USDT |
15.1100 USDT |
| 2025-08-05 |
14.9844 USDT |
22,178.8262 METIS |
15.6900 USDT |
14.5500 USDT |
15.7000 USDT |
14.9000 USDT |
| 2025-08-04 |
15.3590 USDT |
15,786.2678 METIS |
15.0900 USDT |
15.0800 USDT |
15.8000 USDT |
15.7000 USDT |
| 2025-08-03 |
14.9812 USDT |
11,336.0618 METIS |
14.6600 USDT |
14.3400 USDT |
15.2100 USDT |
15.0900 USDT |
| 2025-08-02 |
14.6036 USDT |
15,747.2294 METIS |
15.0000 USDT |
14.2100 USDT |
15.0700 USDT |
14.6600 USDT |