Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
15.8797 USDT |
59,400.4243 METIS |
15.6000 USDT |
15.2800 USDT |
16.4200 USDT |
15.9300 USDT |
| 2025-04-22 |
14.8505 USDT |
55,326.0946 METIS |
14.3100 USDT |
13.9700 USDT |
15.6300 USDT |
15.5700 USDT |
| 2025-04-21 |
14.5220 USDT |
34,198.1286 METIS |
14.3500 USDT |
14.2300 USDT |
14.9000 USDT |
14.3200 USDT |
| 2025-04-20 |
14.4932 USDT |
46,372.8211 METIS |
14.1400 USDT |
13.9800 USDT |
14.9200 USDT |
14.3400 USDT |
| 2025-04-19 |
14.0419 USDT |
53,828.1581 METIS |
13.5100 USDT |
13.4700 USDT |
14.3500 USDT |
14.1500 USDT |
| 2025-04-18 |
13.3627 USDT |
19,566.9568 METIS |
13.0900 USDT |
12.9600 USDT |
13.6000 USDT |
13.5200 USDT |
| 2025-04-17 |
12.9931 USDT |
17,695.5064 METIS |
12.6300 USDT |
12.5200 USDT |
13.3500 USDT |
13.0600 USDT |
| 2025-04-16 |
12.9023 USDT |
34,367.3692 METIS |
13.0700 USDT |
12.3500 USDT |
13.3600 USDT |
12.6300 USDT |
| 2025-04-15 |
13.8367 USDT |
34,310.2208 METIS |
13.7300 USDT |
13.0800 USDT |
14.3100 USDT |
13.1100 USDT |
| 2025-04-14 |
13.9273 USDT |
53,270.5988 METIS |
13.4500 USDT |
13.4200 USDT |
14.5300 USDT |
13.7300 USDT |
| 2025-04-13 |
14.1458 USDT |
24,864.1819 METIS |
14.3600 USDT |
13.3000 USDT |
14.8300 USDT |
13.4600 USDT |
| 2025-04-12 |
14.0656 USDT |
21,698.8689 METIS |
13.5000 USDT |
13.2400 USDT |
14.5900 USDT |
14.3400 USDT |
| 2025-04-11 |
13.4225 USDT |
20,605.4013 METIS |
13.0600 USDT |
13.0400 USDT |
13.7500 USDT |
13.5000 USDT |
| 2025-04-10 |
13.3251 USDT |
19,397.3263 METIS |
13.8700 USDT |
12.7400 USDT |
13.8800 USDT |
13.0700 USDT |
| 2025-04-09 |
13.2895 USDT |
41,723.6491 METIS |
12.7000 USDT |
12.1000 USDT |
14.0400 USDT |
13.9000 USDT |
| 2025-04-08 |
13.1196 USDT |
26,050.2851 METIS |
13.2500 USDT |
12.4500 USDT |
13.7100 USDT |
12.6900 USDT |
| 2025-04-07 |
12.7707 USDT |
58,407.5294 METIS |
13.1300 USDT |
11.6300 USDT |
13.9600 USDT |
13.2500 USDT |
| 2025-04-06 |
13.5576 USDT |
46,592.1438 METIS |
14.8200 USDT |
12.5300 USDT |
14.8900 USDT |
13.1200 USDT |
| 2025-04-05 |
14.8485 USDT |
14,831.5351 METIS |
14.9700 USDT |
14.6100 USDT |
15.2600 USDT |
14.8100 USDT |
| 2025-04-04 |
14.9293 USDT |
32,012.0571 METIS |
14.8400 USDT |
14.5000 USDT |
15.3000 USDT |
14.9600 USDT |
| 2025-04-03 |
14.5707 USDT |
42,200.6446 METIS |
14.4500 USDT |
13.9500 USDT |
15.1600 USDT |
14.8000 USDT |
| 2025-04-02 |
15.2472 USDT |
54,355.6057 METIS |
15.8000 USDT |
14.1300 USDT |
15.8500 USDT |
14.4500 USDT |
| 2025-04-01 |
15.8977 USDT |
50,539.4879 METIS |
15.3200 USDT |
15.3200 USDT |
16.2900 USDT |
15.8100 USDT |
| 2025-03-31 |
15.2955 USDT |
68,047.9021 METIS |
15.3300 USDT |
14.7600 USDT |
15.7600 USDT |
15.3400 USDT |
| 2025-03-30 |
15.4516 USDT |
31,648.8131 METIS |
15.0800 USDT |
14.9800 USDT |
15.8600 USDT |
15.3000 USDT |
| 2025-03-29 |
15.4629 USDT |
48,320.8855 METIS |
16.2600 USDT |
14.9300 USDT |
16.3500 USDT |
15.0800 USDT |
| 2025-03-28 |
16.8840 USDT |
77,929.3499 METIS |
18.4200 USDT |
15.7700 USDT |
18.4500 USDT |
16.2600 USDT |
| 2025-03-27 |
18.5715 USDT |
41,339.9029 METIS |
18.4300 USDT |
18.1700 USDT |
19.0400 USDT |
18.4800 USDT |
| 2025-03-26 |
18.8043 USDT |
82,916.5985 METIS |
18.6000 USDT |
18.2200 USDT |
19.5500 USDT |
18.4400 USDT |
| 2025-03-25 |
18.4042 USDT |
61,005.2379 METIS |
18.5300 USDT |
18.0500 USDT |
18.7400 USDT |
18.6100 USDT |
| 2025-03-24 |
18.5896 USDT |
62,913.7030 METIS |
18.4500 USDT |
18.1900 USDT |
18.9800 USDT |
18.5300 USDT |
| 2025-03-23 |
18.1107 USDT |
39,720.2185 METIS |
17.9400 USDT |
17.7800 USDT |
18.4700 USDT |
18.4500 USDT |
| 2025-03-22 |
17.9678 USDT |
43,074.5026 METIS |
17.6400 USDT |
17.5600 USDT |
18.3600 USDT |
17.9400 USDT |
| 2025-03-21 |
17.7030 USDT |
49,932.4757 METIS |
17.8400 USDT |
17.4800 USDT |
17.9900 USDT |
17.6300 USDT |
| 2025-03-20 |
17.7064 USDT |
36,207.1093 METIS |
18.1600 USDT |
17.3800 USDT |
18.2700 USDT |
17.8400 USDT |
| 2025-03-19 |
17.8035 USDT |
42,139.1503 METIS |
17.3000 USDT |
17.1500 USDT |
18.3000 USDT |
18.2000 USDT |
| 2025-03-18 |
17.2745 USDT |
221,713.4865 METIS |
17.6000 USDT |
16.7600 USDT |
17.6200 USDT |
17.3600 USDT |
| 2025-03-17 |
17.3670 USDT |
21,818.9333 METIS |
16.8200 USDT |
16.7400 USDT |
17.9500 USDT |
17.6400 USDT |
| 2025-03-16 |
17.9905 USDT |
56,847.2693 METIS |
17.4400 USDT |
16.6300 USDT |
18.9100 USDT |
16.8100 USDT |
| 2025-03-15 |
17.1061 USDT |
8,146.1267 METIS |
16.7400 USDT |
16.6200 USDT |
17.6300 USDT |
17.4700 USDT |
| 2025-03-14 |
16.6099 USDT |
20,163.6196 METIS |
16.2600 USDT |
16.2200 USDT |
17.0400 USDT |
16.7300 USDT |
| 2025-03-13 |
16.3431 USDT |
24,844.1245 METIS |
16.7800 USDT |
15.8200 USDT |
16.8000 USDT |
16.3300 USDT |
| 2025-03-12 |
16.6343 USDT |
37,026.9330 METIS |
16.4200 USDT |
15.8500 USDT |
17.1500 USDT |
16.7700 USDT |
| 2025-03-11 |
15.6881 USDT |
45,619.3147 METIS |
15.4200 USDT |
14.3000 USDT |
16.6700 USDT |
16.3800 USDT |
| 2025-03-10 |
16.6079 USDT |
50,891.3589 METIS |
17.1300 USDT |
14.8400 USDT |
18.1800 USDT |
15.4300 USDT |
| 2025-03-09 |
17.7994 USDT |
23,587.9918 METIS |
19.2800 USDT |
16.8900 USDT |
19.2800 USDT |
17.1100 USDT |
| 2025-03-08 |
19.2071 USDT |
13,431.9014 METIS |
19.3900 USDT |
18.8700 USDT |
19.5400 USDT |
19.2300 USDT |
| 2025-03-07 |
19.8383 USDT |
30,320.5196 METIS |
20.1000 USDT |
18.9400 USDT |
20.3600 USDT |
19.4600 USDT |
| 2025-03-06 |
20.4858 USDT |
19,190.2368 METIS |
20.4500 USDT |
19.9300 USDT |
20.9800 USDT |
20.1300 USDT |
| 2025-03-05 |
20.0515 USDT |
17,119.6573 METIS |
20.1200 USDT |
19.4500 USDT |
20.5800 USDT |
20.4600 USDT |