Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
18.1236 USDT |
19,178.1795 METIS |
18.8000 USDT |
17.1800 USDT |
18.8300 USDT |
17.1900 USDT |
| 2025-06-11 |
19.5124 USDT |
24,179.5053 METIS |
20.0900 USDT |
18.5800 USDT |
20.2800 USDT |
18.7900 USDT |
| 2025-06-10 |
18.8807 USDT |
44,592.7188 METIS |
18.5700 USDT |
18.1000 USDT |
20.1800 USDT |
20.0700 USDT |
| 2025-06-09 |
17.6016 USDT |
15,793.8725 METIS |
17.4700 USDT |
16.9500 USDT |
18.6200 USDT |
18.5700 USDT |
| 2025-06-08 |
17.4449 USDT |
14,745.8932 METIS |
17.8400 USDT |
16.9900 USDT |
17.8400 USDT |
17.4700 USDT |
| 2025-06-07 |
17.3785 USDT |
17,227.5573 METIS |
16.5000 USDT |
16.4500 USDT |
17.9300 USDT |
17.8300 USDT |
| 2025-06-06 |
16.9015 USDT |
20,643.0675 METIS |
16.9400 USDT |
16.2800 USDT |
17.5600 USDT |
16.5200 USDT |
| 2025-06-05 |
17.4866 USDT |
18,650.7101 METIS |
17.5500 USDT |
16.5200 USDT |
18.2200 USDT |
16.9200 USDT |
| 2025-06-04 |
18.1918 USDT |
25,643.5174 METIS |
18.2500 USDT |
17.4800 USDT |
18.8100 USDT |
17.5800 USDT |
| 2025-06-03 |
18.5605 USDT |
22,788.3627 METIS |
18.3000 USDT |
18.0600 USDT |
19.1000 USDT |
18.2200 USDT |
| 2025-06-02 |
17.5980 USDT |
24,815.7024 METIS |
17.7900 USDT |
17.0200 USDT |
18.3900 USDT |
18.3000 USDT |
| 2025-06-01 |
17.5221 USDT |
17,707.8221 METIS |
17.5400 USDT |
17.0400 USDT |
18.1200 USDT |
17.8100 USDT |
| 2025-05-31 |
16.8827 USDT |
26,990.5022 METIS |
17.0300 USDT |
16.1600 USDT |
17.8200 USDT |
17.5900 USDT |
| 2025-05-30 |
18.2768 USDT |
47,902.3804 METIS |
19.4400 USDT |
16.7700 USDT |
19.6500 USDT |
17.0100 USDT |
| 2025-05-29 |
20.1948 USDT |
32,969.3036 METIS |
20.1000 USDT |
19.3900 USDT |
21.2200 USDT |
19.4600 USDT |
| 2025-05-28 |
19.8233 USDT |
35,875.7910 METIS |
20.1100 USDT |
19.1600 USDT |
20.6800 USDT |
20.0800 USDT |
| 2025-05-27 |
19.5820 USDT |
29,636.9583 METIS |
19.2800 USDT |
18.6600 USDT |
20.6100 USDT |
20.0900 USDT |
| 2025-05-26 |
19.6748 USDT |
27,985.7084 METIS |
19.7600 USDT |
19.0700 USDT |
20.2200 USDT |
19.3200 USDT |
| 2025-05-25 |
19.0428 USDT |
29,526.5223 METIS |
19.4500 USDT |
18.5000 USDT |
19.7800 USDT |
19.7600 USDT |
| 2025-05-24 |
19.8618 USDT |
25,482.1049 METIS |
19.6500 USDT |
19.2200 USDT |
20.2800 USDT |
19.4300 USDT |
| 2025-05-23 |
20.9407 USDT |
40,645.4057 METIS |
21.8600 USDT |
19.5300 USDT |
22.7300 USDT |
19.6800 USDT |
| 2025-05-22 |
21.4354 USDT |
41,462.7085 METIS |
20.2100 USDT |
20.1100 USDT |
22.4500 USDT |
21.9600 USDT |
| 2025-05-21 |
20.0577 USDT |
38,653.7601 METIS |
19.9200 USDT |
19.4400 USDT |
21.1100 USDT |
20.1900 USDT |
| 2025-05-20 |
19.9099 USDT |
51,591.5962 METIS |
20.1600 USDT |
19.0400 USDT |
21.1200 USDT |
19.9100 USDT |
| 2025-05-19 |
19.6762 USDT |
34,931.9511 METIS |
20.8400 USDT |
18.9100 USDT |
21.0100 USDT |
20.1700 USDT |
| 2025-05-18 |
20.1612 USDT |
48,129.7136 METIS |
19.2800 USDT |
19.1400 USDT |
21.3600 USDT |
20.9000 USDT |
| 2025-05-17 |
19.3612 USDT |
37,181.3840 METIS |
20.0700 USDT |
18.7900 USDT |
20.2400 USDT |
19.2900 USDT |
| 2025-05-16 |
21.2867 USDT |
46,203.2269 METIS |
20.9700 USDT |
19.8100 USDT |
22.1700 USDT |
20.0600 USDT |
| 2025-05-15 |
21.2987 USDT |
74,982.8755 METIS |
22.4300 USDT |
20.1000 USDT |
22.8400 USDT |
20.9300 USDT |
| 2025-05-14 |
23.5218 USDT |
66,005.1705 METIS |
24.5600 USDT |
22.1400 USDT |
25.2800 USDT |
22.4300 USDT |
| 2025-05-13 |
23.7544 USDT |
84,906.4595 METIS |
23.1300 USDT |
21.8200 USDT |
25.4500 USDT |
24.5500 USDT |
| 2025-05-12 |
22.8006 USDT |
65,379.6435 METIS |
21.8300 USDT |
21.5500 USDT |
23.8900 USDT |
23.1400 USDT |
| 2025-05-11 |
23.3522 USDT |
142,160.9926 METIS |
22.7300 USDT |
21.4800 USDT |
25.6300 USDT |
21.8000 USDT |
| 2025-05-10 |
20.8754 USDT |
96,827.6872 METIS |
21.1200 USDT |
19.6400 USDT |
22.9000 USDT |
22.7400 USDT |
| 2025-05-09 |
19.4059 USDT |
85,500.5126 METIS |
17.4900 USDT |
17.4000 USDT |
21.9000 USDT |
21.1600 USDT |
| 2025-05-08 |
16.4473 USDT |
57,772.9274 METIS |
14.9400 USDT |
14.8400 USDT |
17.6300 USDT |
17.4900 USDT |
| 2025-05-07 |
14.7745 USDT |
31,933.5066 METIS |
14.6000 USDT |
14.2000 USDT |
15.3500 USDT |
14.9500 USDT |
| 2025-05-06 |
14.3575 USDT |
25,100.7616 METIS |
14.7300 USDT |
13.8200 USDT |
14.8200 USDT |
14.6000 USDT |
| 2025-05-05 |
14.7070 USDT |
24,237.6583 METIS |
14.5900 USDT |
14.3300 USDT |
15.0200 USDT |
14.7400 USDT |
| 2025-05-04 |
14.9459 USDT |
29,122.8590 METIS |
15.1800 USDT |
14.4700 USDT |
15.4100 USDT |
14.5800 USDT |
| 2025-05-03 |
15.5837 USDT |
46,465.4487 METIS |
16.1500 USDT |
14.9700 USDT |
16.1800 USDT |
15.1800 USDT |
| 2025-05-02 |
16.1342 USDT |
19,127.4816 METIS |
16.1400 USDT |
15.8100 USDT |
16.4300 USDT |
16.1500 USDT |
| 2025-05-01 |
16.1896 USDT |
22,600.8735 METIS |
15.8700 USDT |
15.8700 USDT |
16.4700 USDT |
16.1300 USDT |
| 2025-04-30 |
15.6546 USDT |
45,717.8261 METIS |
16.1600 USDT |
14.9000 USDT |
16.3500 USDT |
15.8700 USDT |
| 2025-04-29 |
16.4692 USDT |
26,091.6688 METIS |
16.2300 USDT |
15.9900 USDT |
16.9400 USDT |
16.1700 USDT |
| 2025-04-28 |
15.9563 USDT |
27,128.0063 METIS |
15.8300 USDT |
15.1500 USDT |
16.5000 USDT |
16.2100 USDT |
| 2025-04-27 |
16.3108 USDT |
27,280.9585 METIS |
16.8600 USDT |
15.6200 USDT |
17.1400 USDT |
15.8000 USDT |
| 2025-04-26 |
16.7436 USDT |
27,716.4134 METIS |
16.2600 USDT |
16.2600 USDT |
17.1800 USDT |
16.8700 USDT |
| 2025-04-25 |
16.2541 USDT |
36,286.5345 METIS |
15.9400 USDT |
15.6800 USDT |
16.7100 USDT |
16.2900 USDT |
| 2025-04-24 |
15.5551 USDT |
32,914.8617 METIS |
15.9400 USDT |
15.0100 USDT |
15.9600 USDT |
15.9200 USDT |