Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
25.0640 USDT |
7,331.6017 METIS |
25.7000 USDT |
24.2100 USDT |
25.9600 USDT |
24.6900 USDT |
| 2022-09-15 |
26.6732 USDT |
8,979.8148 METIS |
27.4300 USDT |
25.3500 USDT |
28.6100 USDT |
25.7400 USDT |
| 2022-09-14 |
27.4478 USDT |
7,266.4354 METIS |
27.7600 USDT |
26.5100 USDT |
28.3500 USDT |
27.4800 USDT |
| 2022-09-13 |
28.8390 USDT |
9,889.0058 METIS |
29.7800 USDT |
27.2800 USDT |
30.3700 USDT |
27.7600 USDT |
| 2022-09-12 |
30.9419 USDT |
7,743.7233 METIS |
32.0200 USDT |
29.2100 USDT |
32.1900 USDT |
29.8500 USDT |
| 2022-09-11 |
31.6122 USDT |
7,513.5624 METIS |
32.3800 USDT |
30.9700 USDT |
32.6200 USDT |
32.0100 USDT |
| 2022-09-10 |
31.8258 USDT |
6,779.4781 METIS |
31.9900 USDT |
30.7400 USDT |
32.7900 USDT |
32.3300 USDT |
| 2022-09-09 |
31.1953 USDT |
8,879.1513 METIS |
29.1200 USDT |
28.7500 USDT |
32.7200 USDT |
32.0000 USDT |
| 2022-09-08 |
28.9856 USDT |
7,284.7215 METIS |
29.1400 USDT |
28.1200 USDT |
30.5300 USDT |
29.0600 USDT |
| 2022-09-07 |
28.3077 USDT |
8,304.0450 METIS |
28.8900 USDT |
27.1200 USDT |
29.7200 USDT |
29.1700 USDT |
| 2022-09-06 |
30.2018 USDT |
11,099.8768 METIS |
30.3700 USDT |
28.1300 USDT |
31.7400 USDT |
28.8400 USDT |
| 2022-09-05 |
30.0679 USDT |
8,362.5053 METIS |
30.1200 USDT |
29.5400 USDT |
30.7100 USDT |
30.3200 USDT |
| 2022-09-04 |
30.3055 USDT |
10,098.2874 METIS |
30.8900 USDT |
29.8000 USDT |
30.9500 USDT |
30.1400 USDT |
| 2022-09-03 |
30.9446 USDT |
6,713.5763 METIS |
31.5600 USDT |
30.2800 USDT |
31.6600 USDT |
30.8700 USDT |
| 2022-09-02 |
31.3173 USDT |
6,567.2127 METIS |
30.6800 USDT |
30.1000 USDT |
32.9200 USDT |
31.6000 USDT |
| 2022-09-01 |
30.3406 USDT |
5,324.6445 METIS |
31.1500 USDT |
29.2800 USDT |
31.6100 USDT |
30.6600 USDT |
| 2022-08-31 |
31.6763 USDT |
3,703.5794 METIS |
31.0100 USDT |
30.7700 USDT |
32.5500 USDT |
31.1300 USDT |
| 2022-08-30 |
31.8807 USDT |
4,349.0340 METIS |
32.3900 USDT |
30.0000 USDT |
33.1700 USDT |
31.0000 USDT |
| 2022-08-29 |
31.4721 USDT |
6,871.1232 METIS |
29.2400 USDT |
28.5600 USDT |
34.0000 USDT |
32.3800 USDT |
| 2022-08-28 |
30.4043 USDT |
2,422.9907 METIS |
30.0400 USDT |
28.7000 USDT |
31.3400 USDT |
29.2500 USDT |
| 2022-08-27 |
30.8555 USDT |
3,902.9924 METIS |
30.9600 USDT |
29.1100 USDT |
32.6000 USDT |
30.0400 USDT |
| 2022-08-26 |
33.7120 USDT |
5,065.3388 METIS |
35.0900 USDT |
30.9500 USDT |
36.8900 USDT |
30.9900 USDT |
| 2022-08-25 |
36.3266 USDT |
2,731.1238 METIS |
35.7400 USDT |
34.8400 USDT |
38.0000 USDT |
35.1400 USDT |
| 2022-08-24 |
34.9119 USDT |
4,307.0020 METIS |
34.6600 USDT |
33.7600 USDT |
36.3300 USDT |
35.6400 USDT |
| 2022-08-23 |
33.5748 USDT |
5,343.8051 METIS |
32.4600 USDT |
31.2400 USDT |
35.5100 USDT |
34.6900 USDT |
| 2022-08-22 |
32.5421 USDT |
3,610.8034 METIS |
34.8100 USDT |
30.9800 USDT |
35.6000 USDT |
32.4600 USDT |
| 2022-08-21 |
33.2612 USDT |
2,107.1138 METIS |
32.1600 USDT |
31.0400 USDT |
35.0000 USDT |
34.8600 USDT |
| 2022-08-20 |
33.4526 USDT |
3,638.0492 METIS |
32.5900 USDT |
31.1800 USDT |
34.4600 USDT |
32.2200 USDT |
| 2022-08-19 |
34.3369 USDT |
7,194.3170 METIS |
37.9500 USDT |
31.7600 USDT |
38.0400 USDT |
32.5800 USDT |
| 2022-08-18 |
38.4044 USDT |
5,963.6114 METIS |
38.7000 USDT |
37.5800 USDT |
40.4700 USDT |
37.9900 USDT |
| 2022-08-17 |
39.6493 USDT |
7,312.9687 METIS |
38.8800 USDT |
36.6200 USDT |
43.3800 USDT |
38.7200 USDT |
| 2022-08-16 |
39.3660 USDT |
4,767.1254 METIS |
40.7100 USDT |
37.9700 USDT |
40.9500 USDT |
38.9400 USDT |
| 2022-08-15 |
42.4849 USDT |
4,028.6336 METIS |
43.1200 USDT |
39.7700 USDT |
45.7500 USDT |
40.6300 USDT |
| 2022-08-14 |
45.5623 USDT |
2,904.1295 METIS |
47.1500 USDT |
42.7600 USDT |
48.3100 USDT |
43.1700 USDT |
| 2022-08-13 |
47.7336 USDT |
2,382.1661 METIS |
48.4100 USDT |
45.9200 USDT |
49.7400 USDT |
47.2200 USDT |
| 2022-08-12 |
45.7107 USDT |
2,619.6114 METIS |
44.5900 USDT |
43.5500 USDT |
49.0000 USDT |
48.4600 USDT |
| 2022-08-11 |
47.7055 USDT |
2,973.3255 METIS |
47.1900 USDT |
44.4900 USDT |
49.9000 USDT |
44.5600 USDT |
| 2022-08-10 |
44.8663 USDT |
3,910.0163 METIS |
42.8300 USDT |
41.5000 USDT |
49.4200 USDT |
47.1900 USDT |
| 2022-08-09 |
43.1003 USDT |
4,603.3071 METIS |
45.2200 USDT |
41.4000 USDT |
46.4900 USDT |
42.9500 USDT |
| 2022-08-08 |
45.3687 USDT |
3,379.0008 METIS |
44.5600 USDT |
43.1200 USDT |
47.8900 USDT |
45.3500 USDT |
| 2022-08-07 |
43.8705 USDT |
3,691.7505 METIS |
42.2400 USDT |
41.3400 USDT |
47.8900 USDT |
44.5200 USDT |
| 2022-08-06 |
44.9787 USDT |
4,644.7500 METIS |
47.8600 USDT |
42.0000 USDT |
48.2000 USDT |
42.2000 USDT |
| 2022-08-05 |
47.1292 USDT |
9,001.3753 METIS |
45.6700 USDT |
44.0000 USDT |
52.0000 USDT |
47.8800 USDT |
| 2022-08-04 |
43.1099 USDT |
15,229.9870 METIS |
35.3200 USDT |
35.2300 USDT |
49.9000 USDT |
45.4900 USDT |
| 2022-08-03 |
34.7845 USDT |
3,054.6500 METIS |
33.3400 USDT |
32.3700 USDT |
37.9200 USDT |
35.3200 USDT |
| 2022-08-02 |
32.7799 USDT |
3,591.4282 METIS |
33.5800 USDT |
31.6400 USDT |
34.3300 USDT |
33.2400 USDT |
| 2022-08-01 |
33.6615 USDT |
3,440.6760 METIS |
34.2700 USDT |
32.5600 USDT |
34.6600 USDT |
33.5800 USDT |
| 2022-07-31 |
34.7165 USDT |
3,336.5408 METIS |
34.5000 USDT |
34.0600 USDT |
36.0000 USDT |
34.3200 USDT |
| 2022-07-30 |
36.2148 USDT |
3,597.6464 METIS |
36.4900 USDT |
34.4700 USDT |
38.0000 USDT |
34.5100 USDT |
| 2022-07-29 |
36.6237 USDT |
15,303.7426 METIS |
36.0300 USDT |
33.6700 USDT |
40.3300 USDT |
36.5200 USDT |