Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
33.6332 USDT |
24,409.3384 METIS |
35.6000 USDT |
31.7500 USDT |
36.7200 USDT |
34.4500 USDT |
| 2025-01-12 |
36.1515 USDT |
9,168.3908 METIS |
36.3400 USDT |
35.2000 USDT |
36.8100 USDT |
35.5600 USDT |
| 2025-01-11 |
36.6613 USDT |
18,591.7355 METIS |
37.6400 USDT |
36.0700 USDT |
37.7700 USDT |
36.3400 USDT |
| 2025-01-10 |
38.2725 USDT |
17,854.9057 METIS |
37.6400 USDT |
37.0000 USDT |
39.5100 USDT |
37.6300 USDT |
| 2025-01-09 |
38.2131 USDT |
15,849.3091 METIS |
39.5600 USDT |
36.5400 USDT |
40.2400 USDT |
37.5800 USDT |
| 2025-01-08 |
40.7712 USDT |
39,416.8743 METIS |
43.2600 USDT |
37.7200 USDT |
43.9900 USDT |
39.5800 USDT |
| 2025-01-07 |
45.5172 USDT |
18,770.7951 METIS |
48.2400 USDT |
43.0600 USDT |
48.2700 USDT |
43.2500 USDT |
| 2025-01-06 |
48.0771 USDT |
15,740.2702 METIS |
48.0400 USDT |
46.9300 USDT |
49.6800 USDT |
48.2200 USDT |
| 2025-01-05 |
47.6432 USDT |
4,710.2687 METIS |
48.1200 USDT |
46.7600 USDT |
48.2200 USDT |
48.0100 USDT |
| 2025-01-04 |
47.8662 USDT |
7,082.8180 METIS |
47.7100 USDT |
47.0600 USDT |
48.9900 USDT |
48.0900 USDT |
| 2025-01-03 |
45.6328 USDT |
13,209.8002 METIS |
44.2600 USDT |
43.0100 USDT |
48.5400 USDT |
47.6900 USDT |
| 2025-01-02 |
44.5605 USDT |
7,287.6372 METIS |
43.3000 USDT |
43.2900 USDT |
45.5600 USDT |
44.2200 USDT |
| 2025-01-01 |
42.4970 USDT |
11,541.2187 METIS |
42.3600 USDT |
41.6100 USDT |
43.6900 USDT |
43.2600 USDT |
| 2024-12-31 |
43.5730 USDT |
13,133.3995 METIS |
43.6400 USDT |
42.1900 USDT |
45.0500 USDT |
42.3500 USDT |
| 2024-12-30 |
43.4065 USDT |
13,567.7558 METIS |
43.5800 USDT |
42.1000 USDT |
45.2000 USDT |
43.6700 USDT |
| 2024-12-29 |
44.5007 USDT |
9,313.6813 METIS |
45.9200 USDT |
43.3800 USDT |
46.2400 USDT |
43.8300 USDT |
| 2024-12-28 |
45.4064 USDT |
14,100.7596 METIS |
45.0600 USDT |
44.4100 USDT |
46.3600 USDT |
45.8200 USDT |
| 2024-12-27 |
45.2016 USDT |
24,591.4610 METIS |
43.7300 USDT |
43.5700 USDT |
46.8100 USDT |
45.0600 USDT |
| 2024-12-26 |
44.2150 USDT |
14,226.6808 METIS |
46.6500 USDT |
43.0200 USDT |
47.0600 USDT |
43.7300 USDT |
| 2024-12-25 |
46.8110 USDT |
10,044.0349 METIS |
47.3800 USDT |
45.7700 USDT |
48.0100 USDT |
46.6700 USDT |
| 2024-12-24 |
46.4117 USDT |
12,651.8320 METIS |
46.0300 USDT |
45.0500 USDT |
47.9100 USDT |
47.5000 USDT |
| 2024-12-23 |
44.1355 USDT |
24,716.4219 METIS |
42.7300 USDT |
41.6000 USDT |
47.2000 USDT |
46.0900 USDT |
| 2024-12-22 |
43.5429 USDT |
17,928.6446 METIS |
43.6900 USDT |
41.8000 USDT |
44.7100 USDT |
42.6500 USDT |
| 2024-12-21 |
45.3341 USDT |
30,052.3663 METIS |
45.6400 USDT |
42.8900 USDT |
48.3500 USDT |
43.5700 USDT |
| 2024-12-20 |
41.2014 USDT |
74,457.2737 METIS |
42.9000 USDT |
37.0500 USDT |
45.9500 USDT |
45.7100 USDT |
| 2024-12-19 |
45.6582 USDT |
63,937.3325 METIS |
49.2100 USDT |
41.3600 USDT |
49.6200 USDT |
42.9100 USDT |
| 2024-12-18 |
51.9226 USDT |
49,436.8720 METIS |
54.4100 USDT |
48.0500 USDT |
55.3500 USDT |
49.2600 USDT |
| 2024-12-17 |
56.0477 USDT |
35,922.0687 METIS |
57.2500 USDT |
53.7500 USDT |
57.7600 USDT |
54.3400 USDT |
| 2024-12-16 |
56.6974 USDT |
41,906.7925 METIS |
56.0700 USDT |
54.0000 USDT |
59.5900 USDT |
57.2400 USDT |
| 2024-12-15 |
54.2271 USDT |
24,404.6616 METIS |
53.1900 USDT |
51.4500 USDT |
56.3500 USDT |
56.0200 USDT |
| 2024-12-14 |
54.2645 USDT |
17,492.7154 METIS |
55.9800 USDT |
52.0200 USDT |
56.8800 USDT |
53.2100 USDT |
| 2024-12-13 |
56.0451 USDT |
21,334.8778 METIS |
57.0600 USDT |
54.9100 USDT |
57.9100 USDT |
55.9800 USDT |
| 2024-12-12 |
57.2675 USDT |
44,283.4175 METIS |
55.4400 USDT |
54.7200 USDT |
58.7900 USDT |
57.1400 USDT |
| 2024-12-11 |
52.9837 USDT |
36,105.0977 METIS |
51.0100 USDT |
49.2300 USDT |
56.3600 USDT |
55.4500 USDT |
| 2024-12-10 |
50.7330 USDT |
68,295.8317 METIS |
52.5200 USDT |
46.7600 USDT |
54.2000 USDT |
51.0100 USDT |
| 2024-12-09 |
54.8038 USDT |
73,690.9839 METIS |
66.3800 USDT |
43.8000 USDT |
66.3800 USDT |
52.5300 USDT |
| 2024-12-08 |
65.2315 USDT |
27,796.5729 METIS |
66.5100 USDT |
63.6600 USDT |
66.8600 USDT |
66.3400 USDT |
| 2024-12-07 |
66.7455 USDT |
18,298.5079 METIS |
67.4300 USDT |
65.7000 USDT |
67.8400 USDT |
66.5100 USDT |
| 2024-12-06 |
66.4613 USDT |
40,323.4698 METIS |
63.8900 USDT |
62.8500 USDT |
69.8000 USDT |
67.4100 USDT |
| 2024-12-05 |
65.1930 USDT |
42,889.6723 METIS |
66.5400 USDT |
61.8400 USDT |
67.7200 USDT |
63.9100 USDT |
| 2024-12-04 |
67.0738 USDT |
54,095.6227 METIS |
66.2600 USDT |
65.0000 USDT |
69.7700 USDT |
66.5100 USDT |
| 2024-12-03 |
62.8602 USDT |
63,239.3225 METIS |
61.8900 USDT |
58.3700 USDT |
66.5700 USDT |
66.2000 USDT |
| 2024-12-02 |
59.4227 USDT |
43,875.6213 METIS |
61.2100 USDT |
55.9500 USDT |
62.5000 USDT |
61.8600 USDT |
| 2024-12-01 |
61.4879 USDT |
41,794.5452 METIS |
63.2300 USDT |
59.9000 USDT |
63.2300 USDT |
61.1300 USDT |
| 2024-11-30 |
60.9722 USDT |
70,169.7226 METIS |
57.0400 USDT |
56.5700 USDT |
63.6500 USDT |
63.2400 USDT |
| 2024-11-29 |
57.3126 USDT |
26,329.6550 METIS |
58.3400 USDT |
56.2100 USDT |
58.9300 USDT |
56.9200 USDT |
| 2024-11-28 |
58.7782 USDT |
52,331.1895 METIS |
61.2200 USDT |
56.6800 USDT |
61.8700 USDT |
58.3200 USDT |
| 2024-11-27 |
56.7124 USDT |
79,104.9168 METIS |
52.2100 USDT |
51.4800 USDT |
61.4000 USDT |
61.2100 USDT |
| 2024-11-26 |
53.0905 USDT |
81,451.6309 METIS |
57.3900 USDT |
49.5000 USDT |
60.7900 USDT |
52.2600 USDT |
| 2024-11-25 |
57.6046 USDT |
62,816.7505 METIS |
58.3800 USDT |
54.5700 USDT |
61.1000 USDT |
57.3400 USDT |