Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
23.4150 USDT |
4,116.9263 METIS |
22.8700 USDT |
22.5700 USDT |
24.6900 USDT |
22.7400 USDT |
| 2022-06-07 |
23.2690 USDT |
4,130.9280 METIS |
24.9800 USDT |
21.6100 USDT |
25.3600 USDT |
22.8800 USDT |
| 2022-06-06 |
25.4981 USDT |
6,093.5763 METIS |
23.8500 USDT |
23.6000 USDT |
27.2000 USDT |
24.9700 USDT |
| 2022-06-05 |
22.8132 USDT |
3,731.4677 METIS |
21.7100 USDT |
21.2800 USDT |
24.5200 USDT |
23.8500 USDT |
| 2022-06-04 |
21.1762 USDT |
927.3245 METIS |
20.6900 USDT |
20.4000 USDT |
21.9400 USDT |
21.7200 USDT |
| 2022-06-03 |
20.6945 USDT |
3,294.3556 METIS |
21.0200 USDT |
19.6700 USDT |
21.7100 USDT |
20.7100 USDT |
| 2022-06-02 |
20.4127 USDT |
1,080.5485 METIS |
20.3100 USDT |
19.5200 USDT |
21.2300 USDT |
21.0200 USDT |
| 2022-06-01 |
21.2484 USDT |
5,851.5683 METIS |
22.2600 USDT |
19.4900 USDT |
22.5200 USDT |
20.3100 USDT |
| 2022-05-31 |
23.1714 USDT |
5,982.6651 METIS |
23.8800 USDT |
22.0900 USDT |
24.1500 USDT |
22.2800 USDT |
| 2022-05-30 |
22.4014 USDT |
4,822.0289 METIS |
21.6500 USDT |
21.0800 USDT |
23.9000 USDT |
23.8800 USDT |
| 2022-05-29 |
20.4256 USDT |
2,943.4140 METIS |
18.9500 USDT |
18.8000 USDT |
21.9500 USDT |
21.6500 USDT |
| 2022-05-28 |
19.2682 USDT |
3,461.1743 METIS |
19.9800 USDT |
18.2300 USDT |
20.5000 USDT |
18.8700 USDT |
| 2022-05-27 |
21.2598 USDT |
4,969.0543 METIS |
22.9500 USDT |
19.0100 USDT |
23.0400 USDT |
19.8200 USDT |
| 2022-05-26 |
23.5027 USDT |
4,699.4317 METIS |
25.1100 USDT |
22.0800 USDT |
25.6800 USDT |
22.9500 USDT |
| 2022-05-25 |
26.0622 USDT |
2,485.8200 METIS |
26.4400 USDT |
25.0000 USDT |
27.1000 USDT |
25.1300 USDT |
| 2022-05-24 |
25.9248 USDT |
5,146.1877 METIS |
26.3500 USDT |
24.6900 USDT |
27.1300 USDT |
26.4400 USDT |
| 2022-05-23 |
28.3579 USDT |
13,722.8099 METIS |
27.3100 USDT |
25.0000 USDT |
31.5600 USDT |
26.3500 USDT |
| 2022-05-22 |
26.6718 USDT |
2,574.6934 METIS |
26.3800 USDT |
25.9200 USDT |
27.3900 USDT |
27.3100 USDT |
| 2022-05-21 |
26.1892 USDT |
1,800.5719 METIS |
26.6900 USDT |
25.5900 USDT |
26.7300 USDT |
26.3900 USDT |
| 2022-05-20 |
26.7417 USDT |
3,616.6429 METIS |
27.1800 USDT |
25.4900 USDT |
28.0900 USDT |
26.5700 USDT |
| 2022-05-19 |
26.4411 USDT |
4,147.1057 METIS |
25.0600 USDT |
24.3300 USDT |
28.3800 USDT |
27.1900 USDT |
| 2022-05-18 |
27.0490 USDT |
5,771.1043 METIS |
30.1100 USDT |
24.2400 USDT |
31.6300 USDT |
25.0500 USDT |
| 2022-05-17 |
29.7319 USDT |
5,389.2019 METIS |
28.7800 USDT |
28.1500 USDT |
31.1300 USDT |
30.0000 USDT |
| 2022-05-16 |
29.0271 USDT |
7,187.9669 METIS |
32.3800 USDT |
26.4100 USDT |
32.8100 USDT |
28.7800 USDT |
| 2022-05-15 |
28.2023 USDT |
6,815.3487 METIS |
27.1700 USDT |
25.0900 USDT |
32.8700 USDT |
32.5700 USDT |
| 2022-05-14 |
25.0738 USDT |
9,752.1528 METIS |
27.7600 USDT |
21.8600 USDT |
28.8900 USDT |
27.1700 USDT |
| 2022-05-13 |
26.7307 USDT |
15,927.0733 METIS |
21.7900 USDT |
17.8700 USDT |
34.7200 USDT |
27.7100 USDT |
| 2022-05-12 |
22.0960 USDT |
11,482.9072 METIS |
24.5800 USDT |
18.9500 USDT |
26.7700 USDT |
21.8800 USDT |
| 2022-05-11 |
31.8206 USDT |
9,800.2893 METIS |
37.3800 USDT |
23.3000 USDT |
39.1500 USDT |
24.5800 USDT |
| 2022-05-10 |
37.0617 USDT |
5,278.5342 METIS |
34.2000 USDT |
33.4100 USDT |
39.5900 USDT |
37.3700 USDT |
| 2022-05-09 |
38.0801 USDT |
6,046.8440 METIS |
42.4100 USDT |
33.9900 USDT |
43.3600 USDT |
34.2000 USDT |
| 2022-05-08 |
43.6390 USDT |
3,207.2392 METIS |
45.1700 USDT |
42.0000 USDT |
45.5000 USDT |
42.3800 USDT |
| 2022-05-07 |
46.2202 USDT |
1,995.6343 METIS |
47.0000 USDT |
44.8400 USDT |
47.3800 USDT |
45.1500 USDT |
| 2022-05-06 |
47.0312 USDT |
3,281.8972 METIS |
48.2400 USDT |
44.2600 USDT |
49.9000 USDT |
47.0000 USDT |
| 2022-05-05 |
55.1900 USDT |
10,532.2894 METIS |
53.1600 USDT |
45.7800 USDT |
64.8700 USDT |
48.2400 USDT |
| 2022-05-04 |
50.7442 USDT |
9,190.5192 METIS |
45.0800 USDT |
44.0000 USDT |
66.9300 USDT |
53.1600 USDT |
| 2022-05-03 |
45.7241 USDT |
2,261.7915 METIS |
45.8100 USDT |
44.3700 USDT |
47.1300 USDT |
45.0900 USDT |
| 2022-05-02 |
46.0599 USDT |
3,746.5182 METIS |
44.6300 USDT |
43.5000 USDT |
47.9900 USDT |
45.8200 USDT |
| 2022-05-01 |
44.0778 USDT |
8,182.7260 METIS |
46.4700 USDT |
40.2400 USDT |
48.1500 USDT |
44.6300 USDT |
| 2022-04-30 |
50.8470 USDT |
3,648.1167 METIS |
53.3300 USDT |
46.1400 USDT |
54.4400 USDT |
46.4900 USDT |
| 2022-04-29 |
56.5972 USDT |
3,142.0948 METIS |
58.8900 USDT |
52.1200 USDT |
61.0000 USDT |
53.3200 USDT |
| 2022-04-28 |
60.1042 USDT |
4,165.1313 METIS |
59.4300 USDT |
57.5000 USDT |
62.1300 USDT |
58.8800 USDT |
| 2022-04-27 |
59.3970 USDT |
6,682.7425 METIS |
57.8900 USDT |
57.0100 USDT |
62.7000 USDT |
59.4600 USDT |
| 2022-04-26 |
63.1006 USDT |
4,211.8825 METIS |
64.9700 USDT |
57.8500 USDT |
67.8900 USDT |
57.9000 USDT |
| 2022-04-25 |
61.2829 USDT |
4,617.7939 METIS |
65.8300 USDT |
57.1100 USDT |
66.6000 USDT |
64.9700 USDT |
| 2022-04-24 |
66.5828 USDT |
4,321.4515 METIS |
70.4800 USDT |
63.3300 USDT |
70.9400 USDT |
66.0000 USDT |
| 2022-04-23 |
72.4554 USDT |
2,329.5911 METIS |
73.0600 USDT |
70.2100 USDT |
76.8100 USDT |
70.4600 USDT |
| 2022-04-22 |
74.2895 USDT |
2,627.4858 METIS |
74.9700 USDT |
70.7800 USDT |
78.6300 USDT |
73.0600 USDT |
| 2022-04-21 |
79.2268 USDT |
2,727.5224 METIS |
82.3400 USDT |
74.0300 USDT |
85.1000 USDT |
74.9800 USDT |
| 2022-04-20 |
84.2686 USDT |
2,861.5258 METIS |
83.4500 USDT |
80.0200 USDT |
87.6600 USDT |
82.3400 USDT |