Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
15.0447 USDT |
32,883.8951 METIS |
15.2100 USDT |
14.5200 USDT |
15.5900 USDT |
15.0000 USDT |
| 2025-07-31 |
15.9930 USDT |
23,262.0936 METIS |
16.2800 USDT |
15.1600 USDT |
16.7300 USDT |
15.2100 USDT |
| 2025-07-30 |
16.1959 USDT |
22,319.7533 METIS |
16.8700 USDT |
15.3200 USDT |
16.9500 USDT |
16.2900 USDT |
| 2025-07-29 |
17.0874 USDT |
22,064.4730 METIS |
16.8600 USDT |
16.3500 USDT |
17.8400 USDT |
16.8900 USDT |
| 2025-07-28 |
17.9190 USDT |
13,925.6869 METIS |
18.4300 USDT |
16.7100 USDT |
18.8800 USDT |
16.8800 USDT |
| 2025-07-27 |
18.0201 USDT |
7,371.4674 METIS |
17.4300 USDT |
17.3400 USDT |
18.6000 USDT |
18.4300 USDT |
| 2025-07-26 |
17.6194 USDT |
5,213.9351 METIS |
17.5800 USDT |
17.3900 USDT |
17.8400 USDT |
17.4400 USDT |
| 2025-07-25 |
17.1156 USDT |
20,157.9507 METIS |
17.1000 USDT |
16.4100 USDT |
17.6900 USDT |
17.5700 USDT |
| 2025-07-24 |
16.8505 USDT |
40,535.8997 METIS |
17.2400 USDT |
15.9200 USDT |
17.6900 USDT |
17.1000 USDT |
| 2025-07-23 |
18.3604 USDT |
27,702.1839 METIS |
19.5000 USDT |
16.6100 USDT |
19.5500 USDT |
17.2500 USDT |
| 2025-07-22 |
19.0064 USDT |
23,216.9228 METIS |
19.7000 USDT |
18.3000 USDT |
19.9100 USDT |
19.5400 USDT |
| 2025-07-21 |
19.7853 USDT |
24,034.5386 METIS |
19.6500 USDT |
19.2300 USDT |
20.5000 USDT |
19.6900 USDT |
| 2025-07-20 |
19.4575 USDT |
41,242.4393 METIS |
18.5700 USDT |
18.2200 USDT |
20.2900 USDT |
19.6800 USDT |
| 2025-07-19 |
18.1895 USDT |
16,403.7807 METIS |
18.3800 USDT |
17.5700 USDT |
18.9500 USDT |
18.5700 USDT |
| 2025-07-18 |
18.9728 USDT |
43,030.8016 METIS |
18.3000 USDT |
17.9500 USDT |
19.9300 USDT |
18.4000 USDT |
| 2025-07-17 |
18.1334 USDT |
34,552.0563 METIS |
18.1800 USDT |
17.4800 USDT |
18.5900 USDT |
18.2500 USDT |
| 2025-07-16 |
18.0423 USDT |
37,892.9335 METIS |
17.9100 USDT |
17.3500 USDT |
18.9800 USDT |
18.2100 USDT |
| 2025-07-15 |
16.9369 USDT |
15,847.8905 METIS |
16.8800 USDT |
16.2200 USDT |
17.9700 USDT |
17.9000 USDT |
| 2025-07-14 |
17.5357 USDT |
23,226.4848 METIS |
17.3700 USDT |
16.5600 USDT |
18.3500 USDT |
16.9400 USDT |
| 2025-07-13 |
17.4863 USDT |
15,778.8170 METIS |
16.9300 USDT |
16.7100 USDT |
18.1300 USDT |
17.4100 USDT |
| 2025-07-12 |
17.0916 USDT |
21,984.9430 METIS |
17.4500 USDT |
16.2200 USDT |
17.8200 USDT |
16.9400 USDT |
| 2025-07-11 |
17.8582 USDT |
26,920.8347 METIS |
17.2400 USDT |
16.9000 USDT |
18.4900 USDT |
17.4500 USDT |
| 2025-07-10 |
16.1919 USDT |
29,680.2664 METIS |
15.8200 USDT |
15.5800 USDT |
17.4600 USDT |
17.2300 USDT |
| 2025-07-09 |
15.1858 USDT |
24,136.3167 METIS |
14.8000 USDT |
14.6600 USDT |
15.8800 USDT |
15.7800 USDT |
| 2025-07-08 |
14.6601 USDT |
23,519.0338 METIS |
14.7500 USDT |
14.3600 USDT |
14.9600 USDT |
14.8000 USDT |
| 2025-07-07 |
14.8088 USDT |
26,634.1585 METIS |
15.0000 USDT |
14.5700 USDT |
15.2500 USDT |
14.7500 USDT |
| 2025-07-06 |
14.7858 USDT |
13,570.4552 METIS |
14.6800 USDT |
14.4000 USDT |
15.2800 USDT |
15.0000 USDT |
| 2025-07-05 |
14.6894 USDT |
11,552.9231 METIS |
14.6800 USDT |
14.3300 USDT |
14.9600 USDT |
14.6800 USDT |
| 2025-07-04 |
14.8017 USDT |
33,151.6671 METIS |
15.4500 USDT |
14.3200 USDT |
15.6400 USDT |
14.6800 USDT |
| 2025-07-03 |
15.7119 USDT |
36,658.6761 METIS |
15.9800 USDT |
15.1400 USDT |
16.2500 USDT |
15.4300 USDT |
| 2025-07-02 |
15.4751 USDT |
47,351.6537 METIS |
15.0300 USDT |
14.6800 USDT |
16.3600 USDT |
15.9600 USDT |
| 2025-07-01 |
15.7016 USDT |
119,051.0379 METIS |
15.9000 USDT |
14.8800 USDT |
16.3800 USDT |
15.0500 USDT |
| 2025-06-30 |
15.4884 USDT |
145,470.1724 METIS |
15.4300 USDT |
14.7900 USDT |
16.3800 USDT |
15.9100 USDT |
| 2025-06-29 |
14.6886 USDT |
14,072.9640 METIS |
14.6100 USDT |
14.2300 USDT |
15.7900 USDT |
15.4200 USDT |
| 2025-06-28 |
14.2395 USDT |
12,980.1453 METIS |
14.1900 USDT |
13.8300 USDT |
14.7000 USDT |
14.6000 USDT |
| 2025-06-27 |
14.1492 USDT |
24,480.0079 METIS |
14.1900 USDT |
13.7100 USDT |
14.5700 USDT |
14.1900 USDT |
| 2025-06-26 |
14.4328 USDT |
18,127.7278 METIS |
14.5500 USDT |
13.9400 USDT |
15.0400 USDT |
14.1700 USDT |
| 2025-06-25 |
14.8756 USDT |
15,409.2207 METIS |
15.1200 USDT |
14.4600 USDT |
15.3500 USDT |
14.5600 USDT |
| 2025-06-24 |
14.9940 USDT |
23,869.5879 METIS |
14.7100 USDT |
14.6700 USDT |
15.4100 USDT |
15.1200 USDT |
| 2025-06-23 |
13.6827 USDT |
21,679.3864 METIS |
13.3900 USDT |
13.0700 USDT |
14.7700 USDT |
14.7000 USDT |
| 2025-06-22 |
13.4678 USDT |
31,724.0520 METIS |
14.0800 USDT |
12.6400 USDT |
14.2800 USDT |
13.3900 USDT |
| 2025-06-21 |
14.5102 USDT |
22,949.6187 METIS |
14.9100 USDT |
13.7200 USDT |
15.2700 USDT |
14.0500 USDT |
| 2025-06-20 |
15.2555 USDT |
17,969.2638 METIS |
15.5000 USDT |
14.5000 USDT |
16.0400 USDT |
14.9400 USDT |
| 2025-06-19 |
15.5711 USDT |
11,713.1966 METIS |
15.8400 USDT |
15.1800 USDT |
16.0500 USDT |
15.4900 USDT |
| 2025-06-18 |
15.5740 USDT |
18,300.5293 METIS |
15.7900 USDT |
15.0600 USDT |
16.1400 USDT |
15.7800 USDT |
| 2025-06-17 |
16.2352 USDT |
24,353.5909 METIS |
16.3500 USDT |
15.3800 USDT |
16.8300 USDT |
15.7700 USDT |
| 2025-06-16 |
16.8746 USDT |
14,108.5253 METIS |
16.3900 USDT |
16.1400 USDT |
17.4000 USDT |
16.3900 USDT |
| 2025-06-15 |
16.4754 USDT |
13,253.7333 METIS |
16.5500 USDT |
16.0700 USDT |
16.7600 USDT |
16.4000 USDT |
| 2025-06-14 |
16.4831 USDT |
15,305.3356 METIS |
16.6200 USDT |
16.0600 USDT |
16.8500 USDT |
16.5600 USDT |
| 2025-06-13 |
15.9602 USDT |
37,079.8811 METIS |
17.1800 USDT |
15.3300 USDT |
17.1800 USDT |
16.6200 USDT |