Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
18.5815 USDT |
26,379.3625 METIS |
19.0300 USDT |
17.6700 USDT |
19.9900 USDT |
18.4400 USDT |
| 2023-11-25 |
18.8817 USDT |
15,062.7028 METIS |
19.0800 USDT |
18.5700 USDT |
19.2700 USDT |
19.0300 USDT |
| 2023-11-24 |
19.2211 USDT |
17,137.6941 METIS |
18.6600 USDT |
18.6600 USDT |
19.6500 USDT |
19.0700 USDT |
| 2023-11-23 |
18.5117 USDT |
16,215.0188 METIS |
19.1600 USDT |
17.9300 USDT |
19.1700 USDT |
18.6400 USDT |
| 2023-11-22 |
17.9933 USDT |
18,076.2412 METIS |
17.0700 USDT |
17.0200 USDT |
19.2700 USDT |
19.1600 USDT |
| 2023-11-21 |
17.9542 USDT |
16,891.5671 METIS |
18.2700 USDT |
17.0200 USDT |
18.7100 USDT |
17.1400 USDT |
| 2023-11-20 |
18.7361 USDT |
24,129.8271 METIS |
19.6100 USDT |
18.2000 USDT |
19.6800 USDT |
18.2600 USDT |
| 2023-11-19 |
18.4883 USDT |
19,318.8126 METIS |
17.5400 USDT |
17.1300 USDT |
19.7000 USDT |
19.6200 USDT |
| 2023-11-18 |
17.2742 USDT |
14,869.2174 METIS |
17.6400 USDT |
16.9900 USDT |
17.7700 USDT |
17.5300 USDT |
| 2023-11-17 |
17.5464 USDT |
21,987.3226 METIS |
17.8900 USDT |
16.8100 USDT |
18.4100 USDT |
17.6400 USDT |
| 2023-11-16 |
19.4703 USDT |
86,720.7923 METIS |
18.7800 USDT |
17.2600 USDT |
20.2600 USDT |
17.9000 USDT |
| 2023-11-15 |
19.0072 USDT |
47,115.1163 METIS |
19.1100 USDT |
18.5500 USDT |
19.7700 USDT |
18.8200 USDT |
| 2023-11-14 |
19.7553 USDT |
69,261.3510 METIS |
19.3300 USDT |
18.5000 USDT |
22.0000 USDT |
19.0800 USDT |
| 2023-11-13 |
20.3732 USDT |
131,673.1297 METIS |
19.0200 USDT |
18.8400 USDT |
22.0000 USDT |
19.3000 USDT |
| 2023-11-12 |
18.5817 USDT |
55,825.8121 METIS |
18.3400 USDT |
17.9900 USDT |
19.5800 USDT |
19.0500 USDT |
| 2023-11-11 |
18.7554 USDT |
68,792.3390 METIS |
19.4100 USDT |
18.1300 USDT |
19.6600 USDT |
18.3400 USDT |
| 2023-11-10 |
19.8290 USDT |
110,284.9081 METIS |
18.8100 USDT |
18.8100 USDT |
21.3300 USDT |
19.4100 USDT |
| 2023-11-09 |
17.8364 USDT |
79,814.3944 METIS |
17.2100 USDT |
16.8500 USDT |
18.9500 USDT |
18.8100 USDT |
| 2023-11-08 |
16.6861 USDT |
54,373.9351 METIS |
16.8000 USDT |
16.0000 USDT |
17.2400 USDT |
17.2100 USDT |
| 2023-11-07 |
16.3804 USDT |
58,329.4817 METIS |
16.2000 USDT |
15.9200 USDT |
17.1800 USDT |
16.7700 USDT |
| 2023-11-06 |
16.2430 USDT |
64,623.6205 METIS |
16.4500 USDT |
15.0000 USDT |
16.6000 USDT |
16.2400 USDT |
| 2023-11-05 |
16.7536 USDT |
38,260.0632 METIS |
16.8400 USDT |
16.0200 USDT |
17.0900 USDT |
16.4600 USDT |
| 2023-11-04 |
16.1086 USDT |
72,101.1656 METIS |
15.6200 USDT |
15.1500 USDT |
16.9900 USDT |
16.8500 USDT |
| 2023-11-03 |
15.4706 USDT |
83,232.0444 METIS |
14.8000 USDT |
14.2000 USDT |
16.5000 USDT |
15.6100 USDT |
| 2023-11-02 |
14.4095 USDT |
67,960.6546 METIS |
13.8500 USDT |
13.7600 USDT |
15.9300 USDT |
14.7900 USDT |
| 2023-11-01 |
13.3257 USDT |
62,218.5354 METIS |
13.2100 USDT |
12.9100 USDT |
14.1600 USDT |
13.8500 USDT |
| 2023-10-31 |
13.0488 USDT |
56,690.8639 METIS |
13.0500 USDT |
12.6800 USDT |
13.2800 USDT |
13.2100 USDT |
| 2023-10-30 |
13.3146 USDT |
62,532.6826 METIS |
13.2100 USDT |
13.0100 USDT |
13.6100 USDT |
13.0900 USDT |
| 2023-10-29 |
12.9540 USDT |
56,721.0820 METIS |
12.7600 USDT |
12.5900 USDT |
13.5200 USDT |
13.2200 USDT |
| 2023-10-28 |
13.0379 USDT |
54,584.5296 METIS |
12.8800 USDT |
12.7600 USDT |
13.2500 USDT |
12.8000 USDT |
| 2023-10-27 |
13.3119 USDT |
58,406.3338 METIS |
13.4400 USDT |
12.5100 USDT |
13.7300 USDT |
12.8900 USDT |
| 2023-10-26 |
13.8058 USDT |
60,792.5408 METIS |
14.0400 USDT |
13.0900 USDT |
14.3300 USDT |
13.4200 USDT |
| 2023-10-25 |
14.1573 USDT |
58,890.9984 METIS |
13.7900 USDT |
13.7000 USDT |
14.6900 USDT |
14.0300 USDT |
| 2023-10-24 |
14.0959 USDT |
47,342.2199 METIS |
13.4700 USDT |
13.4700 USDT |
14.8200 USDT |
13.8000 USDT |
| 2023-10-23 |
13.0345 USDT |
58,567.5162 METIS |
12.7500 USDT |
12.5000 USDT |
13.9500 USDT |
13.5000 USDT |
| 2023-10-22 |
12.6581 USDT |
5,562.0544 METIS |
12.6200 USDT |
12.3500 USDT |
13.0200 USDT |
12.7800 USDT |
| 2023-10-21 |
12.5621 USDT |
21,864.2919 METIS |
12.0400 USDT |
11.9500 USDT |
13.1200 USDT |
12.6200 USDT |
| 2023-10-20 |
11.7462 USDT |
25,138.1815 METIS |
11.4800 USDT |
11.3600 USDT |
12.5400 USDT |
12.0700 USDT |
| 2023-10-19 |
11.4875 USDT |
20,489.8358 METIS |
11.7900 USDT |
11.3000 USDT |
11.7900 USDT |
11.4800 USDT |
| 2023-10-18 |
11.4962 USDT |
24,150.8968 METIS |
11.3900 USDT |
11.2700 USDT |
11.9900 USDT |
11.7600 USDT |
| 2023-10-17 |
11.5211 USDT |
12,367.6575 METIS |
11.6300 USDT |
11.2000 USDT |
11.6800 USDT |
11.3700 USDT |
| 2023-10-16 |
11.5607 USDT |
17,788.3400 METIS |
11.4400 USDT |
11.3800 USDT |
11.9600 USDT |
11.6100 USDT |
| 2023-10-15 |
11.4432 USDT |
16,848.1688 METIS |
11.3400 USDT |
11.2800 USDT |
11.7400 USDT |
11.4000 USDT |
| 2023-10-14 |
11.3710 USDT |
17,026.5659 METIS |
11.3200 USDT |
11.2700 USDT |
11.4900 USDT |
11.3400 USDT |
| 2023-10-13 |
11.2970 USDT |
10,973.3034 METIS |
11.2000 USDT |
11.1500 USDT |
11.4000 USDT |
11.3200 USDT |
| 2023-10-12 |
11.3298 USDT |
16,775.7221 METIS |
11.6800 USDT |
11.0700 USDT |
11.6900 USDT |
11.2000 USDT |
| 2023-10-11 |
11.5363 USDT |
16,974.1647 METIS |
11.6400 USDT |
11.2500 USDT |
11.9800 USDT |
11.6500 USDT |
| 2023-10-10 |
11.6564 USDT |
5,552.6195 METIS |
11.5100 USDT |
11.4600 USDT |
11.9400 USDT |
11.6200 USDT |
| 2023-10-09 |
11.8658 USDT |
7,317.6039 METIS |
12.1200 USDT |
11.2900 USDT |
12.2700 USDT |
11.5300 USDT |
| 2023-10-08 |
12.1988 USDT |
7,313.8136 METIS |
12.2800 USDT |
12.0400 USDT |
12.3300 USDT |
12.1300 USDT |