Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
34.6789 USDT |
8,185.0669 METIS |
33.9100 USDT |
31.6000 USDT |
39.0000 USDT |
36.0800 USDT |
| 2022-07-27 |
31.4534 USDT |
8,805.7068 METIS |
27.7400 USDT |
27.4200 USDT |
35.5800 USDT |
33.9000 USDT |
| 2022-07-26 |
26.5865 USDT |
5,988.7363 METIS |
27.5300 USDT |
25.7200 USDT |
27.8100 USDT |
27.7200 USDT |
| 2022-07-25 |
29.0181 USDT |
3,868.4708 METIS |
30.5600 USDT |
27.2900 USDT |
30.6100 USDT |
27.5200 USDT |
| 2022-07-24 |
30.5472 USDT |
5,278.4861 METIS |
29.7100 USDT |
29.0900 USDT |
31.7700 USDT |
30.5500 USDT |
| 2022-07-23 |
29.7049 USDT |
5,096.4953 METIS |
30.4100 USDT |
28.1200 USDT |
32.0700 USDT |
29.6400 USDT |
| 2022-07-22 |
32.5223 USDT |
7,306.4189 METIS |
33.1100 USDT |
29.6500 USDT |
34.8000 USDT |
30.4200 USDT |
| 2022-07-21 |
30.9687 USDT |
9,498.2050 METIS |
29.9200 USDT |
28.4100 USDT |
34.0800 USDT |
33.1200 USDT |
| 2022-07-20 |
32.8801 USDT |
17,616.8958 METIS |
31.3000 USDT |
29.4300 USDT |
37.9800 USDT |
29.9400 USDT |
| 2022-07-19 |
29.8571 USDT |
7,823.3141 METIS |
29.6900 USDT |
27.7600 USDT |
32.0600 USDT |
31.2700 USDT |
| 2022-07-18 |
28.8614 USDT |
18,552.9215 METIS |
23.7900 USDT |
23.6500 USDT |
34.5800 USDT |
29.6200 USDT |
| 2022-07-17 |
24.6238 USDT |
3,854.1032 METIS |
24.5600 USDT |
23.7200 USDT |
25.5000 USDT |
23.7200 USDT |
| 2022-07-16 |
24.2705 USDT |
5,609.3564 METIS |
23.6400 USDT |
22.8200 USDT |
25.4700 USDT |
24.4600 USDT |
| 2022-07-15 |
23.0556 USDT |
4,482.6811 METIS |
22.3200 USDT |
22.0000 USDT |
24.1000 USDT |
23.5800 USDT |
| 2022-07-14 |
21.7899 USDT |
5,400.1375 METIS |
21.5200 USDT |
20.0500 USDT |
23.5900 USDT |
22.3200 USDT |
| 2022-07-13 |
19.9452 USDT |
4,867.5738 METIS |
19.6300 USDT |
19.0200 USDT |
21.5400 USDT |
21.4600 USDT |
| 2022-07-12 |
19.7622 USDT |
5,002.1712 METIS |
20.1200 USDT |
19.0600 USDT |
20.4500 USDT |
19.6000 USDT |
| 2022-07-11 |
20.8377 USDT |
8,664.6523 METIS |
21.9600 USDT |
19.7700 USDT |
22.1000 USDT |
20.0600 USDT |
| 2022-07-10 |
22.0472 USDT |
3,801.0753 METIS |
22.6400 USDT |
21.2500 USDT |
22.9900 USDT |
21.9700 USDT |
| 2022-07-09 |
22.3737 USDT |
4,953.5791 METIS |
22.6700 USDT |
21.7700 USDT |
23.0800 USDT |
22.6100 USDT |
| 2022-07-08 |
22.9584 USDT |
10,865.9875 METIS |
21.7800 USDT |
21.5300 USDT |
24.5900 USDT |
22.7900 USDT |
| 2022-07-07 |
20.8606 USDT |
4,346.8304 METIS |
20.2400 USDT |
19.5000 USDT |
22.3900 USDT |
21.8000 USDT |
| 2022-07-06 |
19.3806 USDT |
5,999.4493 METIS |
19.3400 USDT |
18.9100 USDT |
20.3300 USDT |
20.3300 USDT |
| 2022-07-05 |
19.5262 USDT |
6,886.8592 METIS |
20.5100 USDT |
18.5300 USDT |
20.8200 USDT |
19.3500 USDT |
| 2022-07-04 |
19.4460 USDT |
3,774.0182 METIS |
19.4700 USDT |
18.7500 USDT |
20.5700 USDT |
20.4700 USDT |
| 2022-07-03 |
19.2931 USDT |
2,269.1659 METIS |
19.8800 USDT |
18.8400 USDT |
19.9000 USDT |
19.5300 USDT |
| 2022-07-02 |
19.1533 USDT |
3,874.3274 METIS |
19.0500 USDT |
18.6700 USDT |
19.9700 USDT |
19.9700 USDT |
| 2022-07-01 |
19.2539 USDT |
5,063.2503 METIS |
19.4300 USDT |
18.4200 USDT |
20.7100 USDT |
19.0800 USDT |
| 2022-06-30 |
18.5075 USDT |
11,717.5831 METIS |
19.2500 USDT |
17.5500 USDT |
19.5000 USDT |
19.4800 USDT |
| 2022-06-29 |
19.8818 USDT |
11,151.4874 METIS |
20.8500 USDT |
18.8100 USDT |
21.5000 USDT |
19.2000 USDT |
| 2022-06-28 |
24.5719 USDT |
23,108.2414 METIS |
22.9700 USDT |
20.7600 USDT |
32.3800 USDT |
20.8200 USDT |
| 2022-06-27 |
22.1163 USDT |
8,898.0299 METIS |
19.8400 USDT |
19.1100 USDT |
24.7600 USDT |
22.9700 USDT |
| 2022-06-26 |
20.3823 USDT |
1,445.9538 METIS |
20.5700 USDT |
19.1400 USDT |
21.0000 USDT |
19.7200 USDT |
| 2022-06-25 |
20.6057 USDT |
2,088.9580 METIS |
21.1500 USDT |
18.9200 USDT |
22.8900 USDT |
20.5800 USDT |
| 2022-06-24 |
20.1282 USDT |
3,177.7735 METIS |
18.6900 USDT |
18.5100 USDT |
21.4600 USDT |
21.1500 USDT |
| 2022-06-23 |
17.7828 USDT |
2,366.8659 METIS |
16.6800 USDT |
16.6600 USDT |
18.8900 USDT |
18.7000 USDT |
| 2022-06-22 |
17.3183 USDT |
3,265.2442 METIS |
17.5700 USDT |
16.6100 USDT |
18.0300 USDT |
16.6900 USDT |
| 2022-06-21 |
17.4367 USDT |
9,024.9346 METIS |
16.6100 USDT |
16.3800 USDT |
19.0000 USDT |
17.5700 USDT |
| 2022-06-20 |
16.3960 USDT |
2,193.4702 METIS |
16.3200 USDT |
15.7500 USDT |
17.1500 USDT |
16.6100 USDT |
| 2022-06-19 |
15.8853 USDT |
6,044.3968 METIS |
15.2300 USDT |
14.5800 USDT |
16.8300 USDT |
16.2700 USDT |
| 2022-06-18 |
14.9891 USDT |
4,208.3120 METIS |
16.4500 USDT |
13.7100 USDT |
16.6500 USDT |
15.2400 USDT |
| 2022-06-17 |
16.5515 USDT |
1,690.9539 METIS |
16.1900 USDT |
16.0700 USDT |
17.0800 USDT |
16.4800 USDT |
| 2022-06-16 |
17.7360 USDT |
3,461.9190 METIS |
18.4000 USDT |
16.1000 USDT |
19.4300 USDT |
16.1700 USDT |
| 2022-06-15 |
16.4745 USDT |
6,444.1930 METIS |
17.4800 USDT |
15.0000 USDT |
18.5900 USDT |
18.3700 USDT |
| 2022-06-14 |
16.3555 USDT |
4,960.5677 METIS |
16.4500 USDT |
14.7700 USDT |
18.5200 USDT |
17.4800 USDT |
| 2022-06-13 |
15.4576 USDT |
8,930.1885 METIS |
16.8200 USDT |
14.3100 USDT |
17.3700 USDT |
16.4900 USDT |
| 2022-06-12 |
17.7865 USDT |
5,890.9429 METIS |
18.5300 USDT |
16.5800 USDT |
19.2400 USDT |
16.8300 USDT |
| 2022-06-11 |
19.2564 USDT |
3,340.2158 METIS |
20.1200 USDT |
18.0000 USDT |
20.5100 USDT |
18.4800 USDT |
| 2022-06-10 |
21.6925 USDT |
5,026.2207 METIS |
22.6600 USDT |
20.0100 USDT |
23.2400 USDT |
20.1100 USDT |
| 2022-06-09 |
23.0573 USDT |
2,466.7561 METIS |
22.7400 USDT |
22.2400 USDT |
23.7200 USDT |
22.6600 USDT |