Identifier on OKEx: METIS-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-13 |
23.3097 USDT |
18,845.2460 METIS |
24.0100 USDT |
22.5400 USDT |
24.4600 USDT |
23.1700 USDT |
2025-02-12 |
22.6534 USDT |
28,001.9406 METIS |
22.5600 USDT |
21.5400 USDT |
24.2400 USDT |
23.9700 USDT |
2025-02-11 |
23.3027 USDT |
16,859.9972 METIS |
23.1400 USDT |
22.1100 USDT |
24.3100 USDT |
22.5500 USDT |
2025-02-10 |
23.0099 USDT |
18,892.7881 METIS |
22.7600 USDT |
22.0600 USDT |
23.4600 USDT |
23.1300 USDT |
2025-02-09 |
23.1611 USDT |
20,468.3206 METIS |
23.0300 USDT |
21.6800 USDT |
24.1800 USDT |
22.7800 USDT |
2025-02-08 |
22.5052 USDT |
12,184.1086 METIS |
22.5300 USDT |
21.6100 USDT |
23.2600 USDT |
22.9900 USDT |
2025-02-07 |
23.0268 USDT |
19,923.9279 METIS |
22.2600 USDT |
21.5800 USDT |
24.1000 USDT |
22.5800 USDT |
2025-02-06 |
23.1598 USDT |
30,987.6552 METIS |
23.5100 USDT |
21.8400 USDT |
24.1700 USDT |
22.2500 USDT |
2025-02-05 |
24.2952 USDT |
18,108.0087 METIS |
24.5900 USDT |
23.1600 USDT |
24.9200 USDT |
23.4900 USDT |
2025-02-04 |
24.8336 USDT |
50,024.3710 METIS |
27.0300 USDT |
23.5600 USDT |
27.1800 USDT |
24.5900 USDT |
2025-02-03 |
23.1893 USDT |
196,665.3954 METIS |
27.1700 USDT |
18.3500 USDT |
27.7300 USDT |
27.0400 USDT |
2025-02-02 |
29.7831 USDT |
63,011.4279 METIS |
32.8100 USDT |
25.3900 USDT |
33.8500 USDT |
27.1700 USDT |
2025-02-01 |
35.0127 USDT |
23,214.5426 METIS |
36.4400 USDT |
32.6100 USDT |
36.8300 USDT |
32.7900 USDT |
2025-01-31 |
35.8889 USDT |
40,198.5486 METIS |
34.0400 USDT |
33.2200 USDT |
37.7000 USDT |
36.4800 USDT |
2025-01-30 |
33.5505 USDT |
15,799.3445 METIS |
31.7300 USDT |
31.4500 USDT |
34.5600 USDT |
34.0200 USDT |
2025-01-29 |
31.9805 USDT |
22,233.2992 METIS |
30.8000 USDT |
30.6800 USDT |
33.1900 USDT |
31.6800 USDT |
2025-01-28 |
32.5619 USDT |
18,585.1676 METIS |
32.7300 USDT |
30.5300 USDT |
33.5800 USDT |
30.8100 USDT |
2025-01-27 |
32.3253 USDT |
35,866.1446 METIS |
34.2800 USDT |
30.6600 USDT |
34.3900 USDT |
32.7000 USDT |
2025-01-26 |
35.7661 USDT |
19,059.0275 METIS |
34.8200 USDT |
34.2200 USDT |
36.8000 USDT |
34.2800 USDT |
2025-01-25 |
34.5632 USDT |
23,867.7483 METIS |
33.9700 USDT |
33.3800 USDT |
35.5700 USDT |
34.7600 USDT |
2025-01-24 |
35.8109 USDT |
39,421.6642 METIS |
34.6200 USDT |
33.6200 USDT |
38.0700 USDT |
33.9800 USDT |
2025-01-23 |
33.6393 USDT |
21,776.0932 METIS |
34.1900 USDT |
32.7200 USDT |
34.7600 USDT |
34.6100 USDT |
2025-01-22 |
35.0730 USDT |
16,309.3925 METIS |
35.0900 USDT |
33.8900 USDT |
36.5800 USDT |
34.2200 USDT |
2025-01-21 |
34.5890 USDT |
25,092.6553 METIS |
35.6600 USDT |
33.2500 USDT |
35.7800 USDT |
35.0800 USDT |
2025-01-20 |
36.8048 USDT |
47,550.4939 METIS |
36.8300 USDT |
34.5100 USDT |
40.5100 USDT |
35.7600 USDT |
2025-01-19 |
38.3832 USDT |
61,140.8782 METIS |
39.5400 USDT |
35.6900 USDT |
41.1000 USDT |
36.8000 USDT |
2025-01-18 |
40.2263 USDT |
63,843.9571 METIS |
42.3100 USDT |
38.2800 USDT |
43.2400 USDT |
39.5900 USDT |
2025-01-17 |
40.1100 USDT |
30,213.1703 METIS |
37.3300 USDT |
37.3300 USDT |
43.1100 USDT |
42.3200 USDT |
2025-01-16 |
37.3070 USDT |
24,078.9053 METIS |
38.6200 USDT |
36.2800 USDT |
38.8400 USDT |
37.3000 USDT |
2025-01-15 |
36.4292 USDT |
23,608.5820 METIS |
35.5800 USDT |
34.2200 USDT |
39.0600 USDT |
38.5700 USDT |
2025-01-14 |
35.0252 USDT |
13,720.3886 METIS |
34.4900 USDT |
34.0900 USDT |
35.8900 USDT |
35.4300 USDT |
2025-01-13 |
33.6332 USDT |
24,409.3384 METIS |
35.6000 USDT |
31.7500 USDT |
36.7200 USDT |
34.4500 USDT |
2025-01-12 |
36.1515 USDT |
9,168.3908 METIS |
36.3400 USDT |
35.2000 USDT |
36.8100 USDT |
35.5600 USDT |
2025-01-11 |
36.6613 USDT |
18,591.7355 METIS |
37.6400 USDT |
36.0700 USDT |
37.7700 USDT |
36.3400 USDT |
2025-01-10 |
38.2725 USDT |
17,854.9057 METIS |
37.6400 USDT |
37.0000 USDT |
39.5100 USDT |
37.6300 USDT |
2025-01-09 |
38.2131 USDT |
15,849.3091 METIS |
39.5600 USDT |
36.5400 USDT |
40.2400 USDT |
37.5800 USDT |
2025-01-08 |
40.7712 USDT |
39,416.8743 METIS |
43.2600 USDT |
37.7200 USDT |
43.9900 USDT |
39.5800 USDT |
2025-01-07 |
45.5172 USDT |
18,770.7951 METIS |
48.2400 USDT |
43.0600 USDT |
48.2700 USDT |
43.2500 USDT |
2025-01-06 |
48.0771 USDT |
15,740.2702 METIS |
48.0400 USDT |
46.9300 USDT |
49.6800 USDT |
48.2200 USDT |
2025-01-05 |
47.6432 USDT |
4,710.2687 METIS |
48.1200 USDT |
46.7600 USDT |
48.2200 USDT |
48.0100 USDT |
2025-01-04 |
47.8662 USDT |
7,082.8180 METIS |
47.7100 USDT |
47.0600 USDT |
48.9900 USDT |
48.0900 USDT |
2025-01-03 |
45.6328 USDT |
13,209.8002 METIS |
44.2600 USDT |
43.0100 USDT |
48.5400 USDT |
47.6900 USDT |
2025-01-02 |
44.5605 USDT |
7,287.6372 METIS |
43.3000 USDT |
43.2900 USDT |
45.5600 USDT |
44.2200 USDT |
2025-01-01 |
42.4970 USDT |
11,541.2187 METIS |
42.3600 USDT |
41.6100 USDT |
43.6900 USDT |
43.2600 USDT |
2024-12-31 |
43.5730 USDT |
13,133.3995 METIS |
43.6400 USDT |
42.1900 USDT |
45.0500 USDT |
42.3500 USDT |
2024-12-30 |
43.4065 USDT |
13,567.7558 METIS |
43.5800 USDT |
42.1000 USDT |
45.2000 USDT |
43.6700 USDT |
2024-12-29 |
44.5007 USDT |
9,313.6813 METIS |
45.9200 USDT |
43.3800 USDT |
46.2400 USDT |
43.8300 USDT |
2024-12-28 |
45.4064 USDT |
14,100.7596 METIS |
45.0600 USDT |
44.4100 USDT |
46.3600 USDT |
45.8200 USDT |
2024-12-27 |
45.2016 USDT |
24,591.4610 METIS |
43.7300 USDT |
43.5700 USDT |
46.8100 USDT |
45.0600 USDT |
2024-12-26 |
44.2150 USDT |
14,226.6808 METIS |
46.6500 USDT |
43.0200 USDT |
47.0600 USDT |
43.7300 USDT |