Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
29.5488 USDT |
9,779.1880 METIS |
29.3700 USDT |
28.7800 USDT |
30.8200 USDT |
29.4000 USDT |
| 2022-11-04 |
28.4960 USDT |
12,051.8860 METIS |
27.5500 USDT |
26.1500 USDT |
30.0500 USDT |
29.3800 USDT |
| 2022-11-03 |
28.1383 USDT |
9,055.2699 METIS |
28.1100 USDT |
27.0200 USDT |
29.8400 USDT |
27.5800 USDT |
| 2022-11-02 |
28.5450 USDT |
7,470.1825 METIS |
28.8800 USDT |
27.4600 USDT |
29.6200 USDT |
28.1100 USDT |
| 2022-11-01 |
29.2209 USDT |
7,515.7826 METIS |
29.2200 USDT |
28.0300 USDT |
30.4800 USDT |
28.9400 USDT |
| 2022-10-31 |
29.9146 USDT |
7,727.9819 METIS |
30.3300 USDT |
28.4000 USDT |
31.0500 USDT |
29.2300 USDT |
| 2022-10-30 |
30.5797 USDT |
7,586.0243 METIS |
30.6900 USDT |
29.5000 USDT |
32.3000 USDT |
30.2800 USDT |
| 2022-10-29 |
30.5345 USDT |
9,008.3654 METIS |
29.3400 USDT |
28.9300 USDT |
32.5000 USDT |
30.6600 USDT |
| 2022-10-28 |
28.9424 USDT |
7,217.5482 METIS |
28.5200 USDT |
27.8600 USDT |
30.2500 USDT |
29.3600 USDT |
| 2022-10-27 |
29.4779 USDT |
8,154.9226 METIS |
30.0600 USDT |
28.3500 USDT |
30.5000 USDT |
28.5100 USDT |
| 2022-10-26 |
30.4588 USDT |
8,189.7061 METIS |
30.3300 USDT |
29.6200 USDT |
31.4700 USDT |
30.0800 USDT |
| 2022-10-25 |
29.0354 USDT |
8,748.0386 METIS |
28.5400 USDT |
27.8000 USDT |
31.0000 USDT |
30.3000 USDT |
| 2022-10-24 |
28.7958 USDT |
7,181.1002 METIS |
29.6200 USDT |
28.2300 USDT |
29.6700 USDT |
28.5500 USDT |
| 2022-10-23 |
28.3749 USDT |
7,188.4836 METIS |
28.1700 USDT |
27.7200 USDT |
30.0000 USDT |
29.6200 USDT |
| 2022-10-22 |
28.7979 USDT |
10,228.1861 METIS |
27.1600 USDT |
27.1500 USDT |
30.4400 USDT |
28.1100 USDT |
| 2022-10-21 |
26.6340 USDT |
7,410.7370 METIS |
26.6400 USDT |
25.5200 USDT |
27.3300 USDT |
27.2100 USDT |
| 2022-10-20 |
26.8964 USDT |
6,835.4063 METIS |
27.7100 USDT |
26.3200 USDT |
27.7800 USDT |
26.6500 USDT |
| 2022-10-19 |
27.3986 USDT |
7,323.7050 METIS |
28.1100 USDT |
26.8000 USDT |
28.3000 USDT |
27.6700 USDT |
| 2022-10-18 |
29.0258 USDT |
9,663.1246 METIS |
29.8500 USDT |
27.7200 USDT |
30.6400 USDT |
28.1100 USDT |
| 2022-10-17 |
28.1719 USDT |
10,545.9087 METIS |
26.4900 USDT |
26.4800 USDT |
29.9600 USDT |
29.8800 USDT |
| 2022-10-16 |
25.5079 USDT |
6,823.0062 METIS |
24.3400 USDT |
24.3000 USDT |
26.9700 USDT |
26.4900 USDT |
| 2022-10-15 |
24.4825 USDT |
6,919.1669 METIS |
24.6300 USDT |
24.1500 USDT |
24.8300 USDT |
24.3300 USDT |
| 2022-10-14 |
25.1022 USDT |
6,953.8265 METIS |
24.8300 USDT |
24.2900 USDT |
25.9200 USDT |
24.6000 USDT |
| 2022-10-13 |
23.4803 USDT |
2,956.1833 METIS |
24.2800 USDT |
22.0200 USDT |
24.9800 USDT |
24.8300 USDT |
| 2022-10-12 |
24.1997 USDT |
1,755.2376 METIS |
24.1800 USDT |
23.8100 USDT |
24.9700 USDT |
24.2300 USDT |
| 2022-10-11 |
24.2302 USDT |
8,566.4095 METIS |
25.1500 USDT |
23.5400 USDT |
25.1500 USDT |
24.1500 USDT |
| 2022-10-10 |
25.5364 USDT |
10,501.1387 METIS |
25.8400 USDT |
25.0000 USDT |
26.5400 USDT |
25.0500 USDT |
| 2022-10-09 |
25.7094 USDT |
11,675.2655 METIS |
25.7400 USDT |
25.4000 USDT |
25.9800 USDT |
25.7700 USDT |
| 2022-10-08 |
26.5554 USDT |
8,546.1593 METIS |
26.8100 USDT |
25.7300 USDT |
27.1200 USDT |
25.8000 USDT |
| 2022-10-07 |
26.8996 USDT |
12,300.0951 METIS |
26.4200 USDT |
26.1200 USDT |
29.0000 USDT |
26.7800 USDT |
| 2022-10-06 |
27.6576 USDT |
12,191.5137 METIS |
28.9000 USDT |
26.2200 USDT |
29.7900 USDT |
26.4200 USDT |
| 2022-10-05 |
25.9613 USDT |
18,162.9044 METIS |
25.3100 USDT |
24.9300 USDT |
29.1400 USDT |
28.8100 USDT |
| 2022-10-04 |
24.7858 USDT |
12,063.1135 METIS |
23.7600 USDT |
23.5700 USDT |
25.7700 USDT |
25.3000 USDT |
| 2022-10-03 |
23.2741 USDT |
13,235.3892 METIS |
23.3300 USDT |
22.7000 USDT |
24.0000 USDT |
23.7700 USDT |
| 2022-10-02 |
23.5402 USDT |
13,765.1665 METIS |
23.6800 USDT |
23.0000 USDT |
23.8400 USDT |
23.3600 USDT |
| 2022-10-01 |
24.0336 USDT |
11,524.5238 METIS |
24.1100 USDT |
23.5300 USDT |
24.4200 USDT |
23.7100 USDT |
| 2022-09-30 |
24.7266 USDT |
10,767.8766 METIS |
24.8200 USDT |
23.8000 USDT |
25.4900 USDT |
24.1300 USDT |
| 2022-09-29 |
24.2856 USDT |
15,947.3142 METIS |
23.9900 USDT |
23.3200 USDT |
25.0900 USDT |
24.8100 USDT |
| 2022-09-28 |
23.5130 USDT |
12,020.5954 METIS |
23.7800 USDT |
22.6200 USDT |
24.3800 USDT |
24.0100 USDT |
| 2022-09-27 |
24.5864 USDT |
11,369.2134 METIS |
24.4400 USDT |
23.5100 USDT |
25.4900 USDT |
23.7900 USDT |
| 2022-09-26 |
23.9610 USDT |
11,320.3796 METIS |
23.8200 USDT |
23.0900 USDT |
24.9300 USDT |
24.4300 USDT |
| 2022-09-25 |
24.4626 USDT |
9,701.0514 METIS |
24.6800 USDT |
23.5700 USDT |
25.1000 USDT |
23.8200 USDT |
| 2022-09-24 |
24.6202 USDT |
9,536.5326 METIS |
24.4400 USDT |
23.9700 USDT |
25.3400 USDT |
24.6800 USDT |
| 2022-09-23 |
24.4224 USDT |
11,157.0221 METIS |
24.1600 USDT |
23.3900 USDT |
25.3200 USDT |
24.4700 USDT |
| 2022-09-22 |
23.6822 USDT |
11,056.0680 METIS |
22.8900 USDT |
22.7200 USDT |
24.3800 USDT |
24.2100 USDT |
| 2022-09-21 |
23.4025 USDT |
9,050.9275 METIS |
23.4700 USDT |
22.6100 USDT |
23.9800 USDT |
22.9100 USDT |
| 2022-09-20 |
23.7627 USDT |
6,394.0596 METIS |
23.9000 USDT |
23.3100 USDT |
24.2500 USDT |
23.5100 USDT |
| 2022-09-19 |
23.2540 USDT |
7,910.9475 METIS |
23.0500 USDT |
22.4100 USDT |
24.1900 USDT |
23.9300 USDT |
| 2022-09-18 |
24.6182 USDT |
6,103.3504 METIS |
25.1200 USDT |
23.0000 USDT |
25.4200 USDT |
23.0600 USDT |
| 2022-09-17 |
24.8163 USDT |
7,617.2584 METIS |
24.6800 USDT |
24.2300 USDT |
25.4900 USDT |
25.1300 USDT |