Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
121.6220 USDT |
95,048.6845 METIS |
114.2700 USDT |
114.2300 USDT |
127.5000 USDT |
119.8500 USDT |
| 2024-01-14 |
115.9254 USDT |
128,979.8691 METIS |
106.4600 USDT |
103.2100 USDT |
125.6800 USDT |
114.2700 USDT |
| 2024-01-13 |
104.1977 USDT |
92,343.4570 METIS |
108.9600 USDT |
100.0000 USDT |
110.8400 USDT |
106.4300 USDT |
| 2024-01-12 |
107.7846 USDT |
179,721.7306 METIS |
107.4200 USDT |
100.0000 USDT |
116.5800 USDT |
108.7600 USDT |
| 2024-01-11 |
104.1675 USDT |
233,209.7440 METIS |
97.4900 USDT |
91.3400 USDT |
114.6900 USDT |
107.5800 USDT |
| 2024-01-10 |
88.2443 USDT |
148,892.0744 METIS |
85.2900 USDT |
78.5300 USDT |
103.0000 USDT |
97.3400 USDT |
| 2024-01-09 |
81.0879 USDT |
79,501.2907 METIS |
85.1300 USDT |
76.4000 USDT |
85.5000 USDT |
85.3000 USDT |
| 2024-01-08 |
80.2845 USDT |
126,096.4976 METIS |
73.1800 USDT |
71.1900 USDT |
90.4900 USDT |
85.1400 USDT |
| 2024-01-07 |
79.1512 USDT |
52,784.5694 METIS |
80.2500 USDT |
72.6500 USDT |
82.9200 USDT |
73.1200 USDT |
| 2024-01-06 |
82.2000 USDT |
83,475.6821 METIS |
89.7100 USDT |
76.6800 USDT |
90.6000 USDT |
80.1900 USDT |
| 2024-01-05 |
92.0618 USDT |
87,060.5669 METIS |
97.0400 USDT |
86.0800 USDT |
99.0000 USDT |
89.5700 USDT |
| 2024-01-04 |
90.4250 USDT |
98,349.3367 METIS |
84.2600 USDT |
83.7700 USDT |
97.1600 USDT |
96.9800 USDT |
| 2024-01-03 |
86.2276 USDT |
180,369.0436 METIS |
89.9800 USDT |
70.5600 USDT |
95.9000 USDT |
84.1900 USDT |
| 2024-01-02 |
90.9648 USDT |
124,906.4772 METIS |
93.4100 USDT |
86.1600 USDT |
98.0000 USDT |
90.0000 USDT |
| 2024-01-01 |
82.6695 USDT |
163,018.7196 METIS |
74.4000 USDT |
70.5900 USDT |
95.0000 USDT |
93.2200 USDT |
| 2023-12-31 |
79.1751 USDT |
69,128.0271 METIS |
82.6400 USDT |
73.9200 USDT |
85.2200 USDT |
74.3800 USDT |
| 2023-12-30 |
82.0850 USDT |
108,835.8581 METIS |
84.5200 USDT |
75.0000 USDT |
90.0000 USDT |
82.6400 USDT |
| 2023-12-29 |
84.0873 USDT |
118,560.4656 METIS |
85.8200 USDT |
79.8800 USDT |
89.9100 USDT |
84.5800 USDT |
| 2023-12-28 |
86.7597 USDT |
230,745.8942 METIS |
92.1600 USDT |
72.9200 USDT |
97.0000 USDT |
85.9900 USDT |
| 2023-12-27 |
87.1759 USDT |
263,817.4691 METIS |
77.8800 USDT |
76.1800 USDT |
94.5000 USDT |
92.3300 USDT |
| 2023-12-26 |
74.3395 USDT |
296,634.8424 METIS |
67.9500 USDT |
65.1000 USDT |
83.5000 USDT |
77.7400 USDT |
| 2023-12-25 |
57.9096 USDT |
206,241.1453 METIS |
46.1700 USDT |
44.3200 USDT |
72.0000 USDT |
67.9500 USDT |
| 2023-12-24 |
41.9827 USDT |
73,052.5936 METIS |
36.0000 USDT |
35.2900 USDT |
48.8000 USDT |
46.0600 USDT |
| 2023-12-23 |
37.7531 USDT |
50,398.3614 METIS |
39.4500 USDT |
34.5200 USDT |
41.7000 USDT |
35.9200 USDT |
| 2023-12-22 |
37.1710 USDT |
98,171.5525 METIS |
32.1100 USDT |
31.1900 USDT |
41.0100 USDT |
39.4600 USDT |
| 2023-12-21 |
30.1457 USDT |
42,105.7547 METIS |
27.6900 USDT |
27.4500 USDT |
33.5300 USDT |
32.0700 USDT |
| 2023-12-20 |
27.1940 USDT |
20,836.5039 METIS |
25.8500 USDT |
25.7500 USDT |
27.9800 USDT |
27.6500 USDT |
| 2023-12-19 |
26.7105 USDT |
56,488.2656 METIS |
27.7300 USDT |
24.9100 USDT |
29.0500 USDT |
25.8500 USDT |
| 2023-12-18 |
27.1929 USDT |
89,623.5929 METIS |
23.9000 USDT |
21.8700 USDT |
33.6000 USDT |
27.6800 USDT |
| 2023-12-17 |
24.5528 USDT |
17,245.7026 METIS |
24.6400 USDT |
23.9000 USDT |
25.0800 USDT |
23.9400 USDT |
| 2023-12-16 |
24.9709 USDT |
26,445.0863 METIS |
25.0700 USDT |
24.1000 USDT |
26.2000 USDT |
24.6400 USDT |
| 2023-12-15 |
25.8999 USDT |
30,213.8104 METIS |
25.0200 USDT |
24.4000 USDT |
27.5500 USDT |
25.0700 USDT |
| 2023-12-14 |
25.1499 USDT |
21,444.3160 METIS |
25.6900 USDT |
24.6800 USDT |
26.0400 USDT |
25.0600 USDT |
| 2023-12-13 |
24.0227 USDT |
21,322.5075 METIS |
24.1100 USDT |
22.9900 USDT |
26.0300 USDT |
25.8000 USDT |
| 2023-12-12 |
24.4742 USDT |
23,484.1121 METIS |
23.4300 USDT |
23.4300 USDT |
25.4100 USDT |
24.0800 USDT |
| 2023-12-11 |
23.9204 USDT |
25,361.4544 METIS |
25.5900 USDT |
22.8100 USDT |
25.7100 USDT |
23.4300 USDT |
| 2023-12-10 |
24.9026 USDT |
15,782.7533 METIS |
24.7900 USDT |
24.0100 USDT |
25.9500 USDT |
25.5700 USDT |
| 2023-12-09 |
25.3122 USDT |
20,455.3619 METIS |
26.6400 USDT |
24.5000 USDT |
26.6500 USDT |
24.8000 USDT |
| 2023-12-08 |
25.0533 USDT |
21,355.5036 METIS |
24.4800 USDT |
23.7000 USDT |
27.0800 USDT |
26.6800 USDT |
| 2023-12-07 |
23.3400 USDT |
30,658.3938 METIS |
21.9900 USDT |
21.9900 USDT |
24.5800 USDT |
24.4700 USDT |
| 2023-12-06 |
22.5912 USDT |
22,371.4347 METIS |
23.2000 USDT |
21.7600 USDT |
23.3600 USDT |
21.9300 USDT |
| 2023-12-05 |
23.4868 USDT |
22,861.7790 METIS |
24.4200 USDT |
23.0200 USDT |
24.4700 USDT |
23.2200 USDT |
| 2023-12-04 |
24.4922 USDT |
43,754.5789 METIS |
24.8400 USDT |
23.0000 USDT |
25.9700 USDT |
24.4900 USDT |
| 2023-12-03 |
23.2924 USDT |
28,650.6857 METIS |
21.9900 USDT |
21.7400 USDT |
25.1600 USDT |
24.8700 USDT |
| 2023-12-02 |
21.3114 USDT |
19,258.9420 METIS |
20.6000 USDT |
20.4900 USDT |
22.0000 USDT |
21.9800 USDT |
| 2023-12-01 |
20.6199 USDT |
38,788.3865 METIS |
19.8900 USDT |
19.6200 USDT |
21.4400 USDT |
20.5900 USDT |
| 2023-11-30 |
19.3269 USDT |
28,468.6621 METIS |
18.0300 USDT |
17.9400 USDT |
20.2300 USDT |
19.8700 USDT |
| 2023-11-29 |
18.2384 USDT |
26,570.7973 METIS |
17.8900 USDT |
17.7700 USDT |
18.8700 USDT |
18.0800 USDT |
| 2023-11-28 |
17.7126 USDT |
24,201.2879 METIS |
17.6800 USDT |
17.2000 USDT |
18.2100 USDT |
17.8900 USDT |
| 2023-11-27 |
17.7174 USDT |
11,845.3066 METIS |
18.4000 USDT |
17.2100 USDT |
18.5800 USDT |
17.6800 USDT |