Identifier on OKEx: METIS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
56.1409 USDT |
76,134.5514 METIS |
58.7300 USDT |
51.6600 USDT |
60.8500 USDT |
58.3100 USDT |
| 2024-11-23 |
54.7136 USDT |
83,702.5169 METIS |
50.2500 USDT |
49.5000 USDT |
60.4300 USDT |
58.7500 USDT |
| 2024-11-22 |
48.6255 USDT |
58,926.7231 METIS |
48.6700 USDT |
47.1500 USDT |
50.3700 USDT |
50.2300 USDT |
| 2024-11-21 |
47.4975 USDT |
224,292.5505 METIS |
42.2200 USDT |
40.9800 USDT |
53.7800 USDT |
48.5900 USDT |
| 2024-11-20 |
43.4131 USDT |
21,117.4192 METIS |
44.5000 USDT |
41.3300 USDT |
45.2500 USDT |
42.2400 USDT |
| 2024-11-19 |
45.8462 USDT |
38,338.1325 METIS |
46.9300 USDT |
43.3200 USDT |
48.3900 USDT |
44.5300 USDT |
| 2024-11-18 |
45.7260 USDT |
44,348.6901 METIS |
44.3700 USDT |
43.9600 USDT |
47.1300 USDT |
46.9500 USDT |
| 2024-11-17 |
46.3185 USDT |
51,424.5979 METIS |
47.3100 USDT |
43.5300 USDT |
49.2300 USDT |
44.3500 USDT |
| 2024-11-16 |
45.5239 USDT |
54,100.9145 METIS |
43.1900 USDT |
42.7800 USDT |
47.7700 USDT |
47.2500 USDT |
| 2024-11-15 |
42.1706 USDT |
49,175.6709 METIS |
42.4700 USDT |
40.5700 USDT |
43.5600 USDT |
43.2500 USDT |
| 2024-11-14 |
44.7475 USDT |
78,313.7762 METIS |
46.1200 USDT |
41.6800 USDT |
46.8700 USDT |
42.5600 USDT |
| 2024-11-13 |
47.4130 USDT |
116,310.9020 METIS |
50.2000 USDT |
44.5300 USDT |
50.6700 USDT |
46.1200 USDT |
| 2024-11-12 |
50.8307 USDT |
125,082.1757 METIS |
52.4100 USDT |
47.9100 USDT |
55.5100 USDT |
50.3000 USDT |
| 2024-11-11 |
51.4238 USDT |
59,870.4295 METIS |
51.1000 USDT |
49.4300 USDT |
53.2000 USDT |
52.4100 USDT |
| 2024-11-10 |
50.9939 USDT |
91,364.4684 METIS |
49.9800 USDT |
47.9700 USDT |
53.4000 USDT |
51.1100 USDT |
| 2024-11-09 |
47.4348 USDT |
80,795.5691 METIS |
46.4400 USDT |
44.8600 USDT |
50.5200 USDT |
49.9500 USDT |
| 2024-11-08 |
46.0549 USDT |
44,349.6989 METIS |
45.0900 USDT |
44.4300 USDT |
48.4100 USDT |
46.4500 USDT |
| 2024-11-07 |
44.9061 USDT |
43,878.5181 METIS |
44.2000 USDT |
43.3700 USDT |
46.6300 USDT |
45.0300 USDT |
| 2024-11-06 |
42.2292 USDT |
72,271.0207 METIS |
37.2000 USDT |
37.1200 USDT |
44.4500 USDT |
44.1800 USDT |
| 2024-11-05 |
36.6033 USDT |
33,260.7362 METIS |
35.7700 USDT |
35.5200 USDT |
38.0700 USDT |
37.1900 USDT |
| 2024-11-04 |
36.4600 USDT |
26,705.2521 METIS |
36.8000 USDT |
34.6000 USDT |
37.6200 USDT |
35.7900 USDT |
| 2024-11-03 |
36.8753 USDT |
33,831.5493 METIS |
38.5200 USDT |
35.1000 USDT |
39.0300 USDT |
36.8200 USDT |
| 2024-11-02 |
39.5099 USDT |
22,224.9758 METIS |
40.9600 USDT |
38.0800 USDT |
41.2500 USDT |
38.5300 USDT |
| 2024-11-01 |
40.8538 USDT |
21,059.6065 METIS |
41.1900 USDT |
39.6600 USDT |
42.3000 USDT |
40.9400 USDT |
| 2024-10-31 |
42.5614 USDT |
27,485.5439 METIS |
44.8200 USDT |
40.4500 USDT |
45.0000 USDT |
41.1800 USDT |
| 2024-10-30 |
45.0822 USDT |
34,821.0168 METIS |
45.6300 USDT |
44.1000 USDT |
46.6300 USDT |
44.7700 USDT |
| 2024-10-29 |
44.3003 USDT |
54,753.0550 METIS |
40.3500 USDT |
40.2300 USDT |
46.7500 USDT |
45.6000 USDT |
| 2024-10-28 |
39.4592 USDT |
27,104.9934 METIS |
39.2500 USDT |
37.9900 USDT |
41.1700 USDT |
40.3300 USDT |
| 2024-10-27 |
38.5965 USDT |
24,066.7246 METIS |
38.2400 USDT |
37.8100 USDT |
39.7400 USDT |
39.2400 USDT |
| 2024-10-26 |
38.4144 USDT |
32,231.0013 METIS |
37.9700 USDT |
37.3500 USDT |
39.4200 USDT |
38.2500 USDT |
| 2024-10-25 |
40.9509 USDT |
64,261.0304 METIS |
43.5700 USDT |
36.1000 USDT |
44.4900 USDT |
37.9800 USDT |
| 2024-10-24 |
44.0988 USDT |
41,268.1569 METIS |
42.8000 USDT |
42.6100 USDT |
45.8400 USDT |
43.5500 USDT |
| 2024-10-23 |
43.6534 USDT |
43,092.1951 METIS |
46.0100 USDT |
40.6600 USDT |
46.1400 USDT |
42.7800 USDT |
| 2024-10-22 |
44.6644 USDT |
38,194.6279 METIS |
44.4900 USDT |
43.0800 USDT |
46.2300 USDT |
45.9700 USDT |
| 2024-10-21 |
44.9320 USDT |
25,921.0790 METIS |
45.6800 USDT |
43.8200 USDT |
46.3700 USDT |
44.4600 USDT |
| 2024-10-20 |
44.6147 USDT |
37,465.9493 METIS |
44.0300 USDT |
43.2600 USDT |
46.2300 USDT |
45.6800 USDT |
| 2024-10-19 |
45.5244 USDT |
37,316.3292 METIS |
45.7500 USDT |
43.0100 USDT |
47.9100 USDT |
44.0100 USDT |
| 2024-10-18 |
44.8910 USDT |
63,008.3207 METIS |
43.5200 USDT |
42.3500 USDT |
48.1700 USDT |
45.7500 USDT |
| 2024-10-17 |
43.0247 USDT |
43,718.9102 METIS |
43.2000 USDT |
40.7100 USDT |
45.1400 USDT |
43.5500 USDT |
| 2024-10-16 |
43.9138 USDT |
84,023.5332 METIS |
44.0600 USDT |
42.5500 USDT |
45.9700 USDT |
43.2100 USDT |
| 2024-10-15 |
41.9352 USDT |
94,741.2977 METIS |
39.1000 USDT |
38.0100 USDT |
45.2900 USDT |
44.0800 USDT |
| 2024-10-14 |
36.8991 USDT |
39,899.1368 METIS |
33.8000 USDT |
33.5400 USDT |
39.4800 USDT |
39.0800 USDT |
| 2024-10-13 |
33.6261 USDT |
14,248.4208 METIS |
34.4600 USDT |
32.8800 USDT |
34.5800 USDT |
33.7900 USDT |
| 2024-10-12 |
34.4553 USDT |
11,274.2447 METIS |
33.9500 USDT |
33.7600 USDT |
35.1700 USDT |
34.4900 USDT |
| 2024-10-11 |
33.7433 USDT |
37,840.0124 METIS |
31.6800 USDT |
31.3500 USDT |
34.9000 USDT |
33.9500 USDT |
| 2024-10-10 |
31.1475 USDT |
20,559.3986 METIS |
31.4800 USDT |
30.1000 USDT |
31.9500 USDT |
31.6900 USDT |
| 2024-10-09 |
32.4986 USDT |
17,966.1256 METIS |
33.6200 USDT |
30.9600 USDT |
34.1100 USDT |
31.5000 USDT |
| 2024-10-08 |
34.3492 USDT |
23,613.5143 METIS |
35.2900 USDT |
32.9700 USDT |
35.8600 USDT |
33.6200 USDT |
| 2024-10-07 |
36.1263 USDT |
19,458.4802 METIS |
35.8400 USDT |
35.1700 USDT |
37.0200 USDT |
35.2700 USDT |
| 2024-10-06 |
35.0513 USDT |
12,636.9442 METIS |
34.3700 USDT |
33.9400 USDT |
36.2100 USDT |
35.8300 USDT |