Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
19.3843 USDT |
53,912.8151 METIS |
20.7100 USDT |
17.8800 USDT |
20.9200 USDT |
20.1400 USDT |
| 2025-03-03 |
22.4540 USDT |
46,226.1329 METIS |
24.7000 USDT |
20.1500 USDT |
24.7500 USDT |
20.8300 USDT |
| 2025-03-02 |
23.0656 USDT |
50,405.3401 METIS |
22.2500 USDT |
21.7700 USDT |
24.9900 USDT |
24.6400 USDT |
| 2025-03-01 |
22.3299 USDT |
24,208.3548 METIS |
22.6600 USDT |
21.8100 USDT |
23.0600 USDT |
22.2700 USDT |
| 2025-02-28 |
21.9898 USDT |
44,076.5282 METIS |
23.3500 USDT |
20.9500 USDT |
23.5000 USDT |
22.7500 USDT |
| 2025-02-27 |
23.6755 USDT |
35,704.6326 METIS |
23.8900 USDT |
22.6500 USDT |
24.5800 USDT |
23.3200 USDT |
| 2025-02-26 |
24.5227 USDT |
47,842.2374 METIS |
25.8000 USDT |
22.5800 USDT |
25.9600 USDT |
23.7900 USDT |
| 2025-02-25 |
25.5834 USDT |
134,547.0876 METIS |
26.3600 USDT |
24.1200 USDT |
27.1700 USDT |
25.8000 USDT |
| 2025-02-24 |
26.0161 USDT |
161,972.6213 METIS |
26.0000 USDT |
23.3900 USDT |
28.8800 USDT |
26.3700 USDT |
| 2025-02-23 |
26.1105 USDT |
18,237.8158 METIS |
25.9900 USDT |
25.6100 USDT |
26.8500 USDT |
25.9500 USDT |
| 2025-02-22 |
25.9225 USDT |
19,794.2230 METIS |
25.4700 USDT |
25.2300 USDT |
26.3800 USDT |
25.9900 USDT |
| 2025-02-21 |
26.5404 USDT |
36,089.3303 METIS |
26.1700 USDT |
24.9000 USDT |
27.9300 USDT |
25.4700 USDT |
| 2025-02-20 |
25.2029 USDT |
37,058.8621 METIS |
23.3800 USDT |
23.3400 USDT |
26.7500 USDT |
26.1200 USDT |
| 2025-02-19 |
23.0609 USDT |
11,513.3411 METIS |
22.5400 USDT |
22.2500 USDT |
23.5100 USDT |
23.3300 USDT |
| 2025-02-18 |
22.6783 USDT |
23,681.6685 METIS |
23.6800 USDT |
21.4400 USDT |
23.7500 USDT |
22.5500 USDT |
| 2025-02-17 |
23.2691 USDT |
24,770.9495 METIS |
22.6900 USDT |
22.3600 USDT |
24.2000 USDT |
23.6800 USDT |
| 2025-02-16 |
22.9715 USDT |
9,851.4503 METIS |
22.7900 USDT |
22.4300 USDT |
23.5300 USDT |
22.5800 USDT |
| 2025-02-15 |
23.1336 USDT |
11,540.2559 METIS |
23.5000 USDT |
22.4300 USDT |
23.9000 USDT |
22.8100 USDT |
| 2025-02-14 |
23.4442 USDT |
23,512.9360 METIS |
23.2400 USDT |
22.6800 USDT |
24.1200 USDT |
23.5200 USDT |
| 2025-02-13 |
23.3097 USDT |
18,845.2460 METIS |
24.0100 USDT |
22.5400 USDT |
24.4600 USDT |
23.1700 USDT |
| 2025-02-12 |
22.6534 USDT |
28,001.9406 METIS |
22.5600 USDT |
21.5400 USDT |
24.2400 USDT |
23.9700 USDT |
| 2025-02-11 |
23.3027 USDT |
16,859.9972 METIS |
23.1400 USDT |
22.1100 USDT |
24.3100 USDT |
22.5500 USDT |
| 2025-02-10 |
23.0099 USDT |
18,892.7881 METIS |
22.7600 USDT |
22.0600 USDT |
23.4600 USDT |
23.1300 USDT |
| 2025-02-09 |
23.1611 USDT |
20,468.3206 METIS |
23.0300 USDT |
21.6800 USDT |
24.1800 USDT |
22.7800 USDT |
| 2025-02-08 |
22.5052 USDT |
12,184.1086 METIS |
22.5300 USDT |
21.6100 USDT |
23.2600 USDT |
22.9900 USDT |
| 2025-02-07 |
23.0268 USDT |
19,923.9279 METIS |
22.2600 USDT |
21.5800 USDT |
24.1000 USDT |
22.5800 USDT |
| 2025-02-06 |
23.1598 USDT |
30,987.6552 METIS |
23.5100 USDT |
21.8400 USDT |
24.1700 USDT |
22.2500 USDT |
| 2025-02-05 |
24.2952 USDT |
18,108.0087 METIS |
24.5900 USDT |
23.1600 USDT |
24.9200 USDT |
23.4900 USDT |
| 2025-02-04 |
24.8336 USDT |
50,024.3710 METIS |
27.0300 USDT |
23.5600 USDT |
27.1800 USDT |
24.5900 USDT |
| 2025-02-03 |
23.1893 USDT |
196,665.3954 METIS |
27.1700 USDT |
18.3500 USDT |
27.7300 USDT |
27.0400 USDT |
| 2025-02-02 |
29.7831 USDT |
63,011.4279 METIS |
32.8100 USDT |
25.3900 USDT |
33.8500 USDT |
27.1700 USDT |
| 2025-02-01 |
35.0127 USDT |
23,214.5426 METIS |
36.4400 USDT |
32.6100 USDT |
36.8300 USDT |
32.7900 USDT |
| 2025-01-31 |
35.8889 USDT |
40,198.5486 METIS |
34.0400 USDT |
33.2200 USDT |
37.7000 USDT |
36.4800 USDT |
| 2025-01-30 |
33.5505 USDT |
15,799.3445 METIS |
31.7300 USDT |
31.4500 USDT |
34.5600 USDT |
34.0200 USDT |
| 2025-01-29 |
31.9805 USDT |
22,233.2992 METIS |
30.8000 USDT |
30.6800 USDT |
33.1900 USDT |
31.6800 USDT |
| 2025-01-28 |
32.5619 USDT |
18,585.1676 METIS |
32.7300 USDT |
30.5300 USDT |
33.5800 USDT |
30.8100 USDT |
| 2025-01-27 |
32.3253 USDT |
35,866.1446 METIS |
34.2800 USDT |
30.6600 USDT |
34.3900 USDT |
32.7000 USDT |
| 2025-01-26 |
35.7661 USDT |
19,059.0275 METIS |
34.8200 USDT |
34.2200 USDT |
36.8000 USDT |
34.2800 USDT |
| 2025-01-25 |
34.5632 USDT |
23,867.7483 METIS |
33.9700 USDT |
33.3800 USDT |
35.5700 USDT |
34.7600 USDT |
| 2025-01-24 |
35.8109 USDT |
39,421.6642 METIS |
34.6200 USDT |
33.6200 USDT |
38.0700 USDT |
33.9800 USDT |
| 2025-01-23 |
33.6393 USDT |
21,776.0932 METIS |
34.1900 USDT |
32.7200 USDT |
34.7600 USDT |
34.6100 USDT |
| 2025-01-22 |
35.0730 USDT |
16,309.3925 METIS |
35.0900 USDT |
33.8900 USDT |
36.5800 USDT |
34.2200 USDT |
| 2025-01-21 |
34.5890 USDT |
25,092.6553 METIS |
35.6600 USDT |
33.2500 USDT |
35.7800 USDT |
35.0800 USDT |
| 2025-01-20 |
36.8048 USDT |
47,550.4939 METIS |
36.8300 USDT |
34.5100 USDT |
40.5100 USDT |
35.7600 USDT |
| 2025-01-19 |
38.3832 USDT |
61,140.8782 METIS |
39.5400 USDT |
35.6900 USDT |
41.1000 USDT |
36.8000 USDT |
| 2025-01-18 |
40.2263 USDT |
63,843.9571 METIS |
42.3100 USDT |
38.2800 USDT |
43.2400 USDT |
39.5900 USDT |
| 2025-01-17 |
40.1100 USDT |
30,213.1703 METIS |
37.3300 USDT |
37.3300 USDT |
43.1100 USDT |
42.3200 USDT |
| 2025-01-16 |
37.3070 USDT |
24,078.9053 METIS |
38.6200 USDT |
36.2800 USDT |
38.8400 USDT |
37.3000 USDT |
| 2025-01-15 |
36.4292 USDT |
23,608.5820 METIS |
35.5800 USDT |
34.2200 USDT |
39.0600 USDT |
38.5700 USDT |
| 2025-01-14 |
35.0252 USDT |
13,720.3886 METIS |
34.4900 USDT |
34.0900 USDT |
35.8900 USDT |
35.4300 USDT |