Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.METISUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 76.27 | -3.62 | -4.53% | 78.79 | 79.39 | 73.59 | 25.00 |
| May 21 2024 | 79.89 | 0.790 | 0.99% | 79.51 | 82.97 | 73.39 | 58.00 |
| May 20 2024 | 79.10 | 19.89 | 33.59% | 59.44 | 81.44 | 58.14 | 78.00 |
| May 19 2024 | 59.21 | -2.10 | -3.43% | 61.21 | 62.21 | 58.53 | 19.00 |
| May 18 2024 | 61.31 | 0.00 | 0.00% | 61.21 | 63.20 | 60.98 | 21.00 |
| May 17 2024 | 61.31 | 3.47 | 5.99% | 58.04 | 62.66 | 57.38 | 24.00 |
| May 16 2024 | 57.84 | -0.550 | -0.94% | 58.43 | 59.11 | 56.58 | 13.00 |
| May 15 2024 | 58.39 | 4.19 | 7.73% | 54.37 | 58.63 | 53.73 | 18.00 |
| May 14 2024 | 54.20 | -2.15 | -3.81% | 56.44 | 56.77 | 54.10 | 16.00 |
| May 13 2024 | 56.35 | -1.64 | -2.83% | 58.07 | 58.56 | 54.93 | 27.00 |
| May 12 2024 | 57.99 | 0.110 | 0.18% | 57.74 | 59.08 | 57.67 | 13.00 |
| May 11 2024 | 57.88 | -0.930 | -1.58% | 58.75 | 59.05 | 57.77 | 13.00 |
| May 10 2024 | 58.81 | -2.75 | -4.47% | 61.35 | 61.75 | 58.00 | 25.00 |
| May 09 2024 | 61.56 | 3.46 | 5.95% | 58.25 | 61.62 | 57.12 | 14.00 |
| May 08 2024 | 58.11 | -0.190 | -0.33% | 58.04 | 59.79 | 57.33 | 14.00 |
| May 07 2024 | 58.30 | -0.800 | -1.36% | 59.02 | 60.53 | 57.79 | 10.00 |
| May 06 2024 | 59.10 | -3.23 | -5.18% | 62.77 | 64.49 | 58.62 | 26.00 |
| May 05 2024 | 62.33 | 1.06 | 1.72% | 61.34 | 62.75 | 60.03 | 17.00 |
| May 04 2024 | 61.28 | -0.380 | -0.62% | 61.57 | 62.61 | 60.87 | 12.00 |
| May 03 2024 | 61.66 | 1.97 | 3.30% | 59.67 | 62.29 | 58.10 | 12.00 |
| May 02 2024 | 59.68 | 0.250 | 0.41% | 59.44 | 60.43 | 57.10 | 11.00 |
| May 01 2024 | 59.44 | 0.330 | 0.56% | 58.96 | 60.44 | 54.44 | 27.00 |
| Apr 30 2024 | 59.11 | -5.25 | -8.16% | 64.33 | 65.18 | 56.77 | 12.00 |
| Apr 29 2024 | 64.36 | -1.75 | -2.65% | 65.88 | 66.95 | 63.31 | 12.00 |
| Apr 28 2024 | 66.11 | 1.95 | 3.04% | 63.96 | 69.66 | 63.96 | 20.00 |
| Apr 27 2024 | 64.16 | 2.31 | 3.74% | 61.99 | 65.45 | 60.03 | 16.00 |
| Apr 26 2024 | 61.84 | -2.56 | -3.97% | 64.32 | 64.41 | 61.53 | 34.00 |
| Apr 25 2024 | 64.40 | -0.150 | -0.24% | 64.77 | 65.87 | 62.44 | 39.00 |
| Apr 24 2024 | 64.55 | -3.03 | -4.49% | 67.99 | 70.51 | 63.90 | 66.00 |
| Apr 23 2024 | 67.59 | -0.730 | -1.06% | 68.38 | 70.11 | 65.94 | 72.00 |
| Apr 22 2024 | 68.31 | 2.61 | 3.96% | 65.87 | 70.77 | 65.33 | 81.00 |
| Apr 21 2024 | 65.71 | -1.55 | -2.30% | 67.30 | 67.70 | 64.31 | 52.00 |
| Apr 20 2024 | 67.25 | 4.97 | 7.98% | 62.07 | 67.84 | 61.08 | 68.00 |
| Apr 19 2024 | 62.28 | 3.18 | 5.38% | 59.20 | 63.93 | 54.91 | 114.00 |
| Apr 18 2024 | 59.11 | 2.52 | 4.46% | 56.77 | 59.44 | 55.64 | 78.00 |
| Apr 17 2024 | 56.58 | -1.43 | -2.47% | 58.05 | 59.02 | 54.44 | 91.00 |
| Apr 16 2024 | 58.02 | 0.870 | 1.52% | 57.10 | 58.83 | 54.64 | 71.00 |
| Apr 15 2024 | 57.15 | -3.22 | -5.34% | 60.43 | 62.78 | 55.19 | 34.00 |
| Apr 14 2024 | 60.37 | 3.60 | 6.34% | 56.77 | 60.43 | 54.44 | 0.00 |
| Apr 13 2024 | 56.77 | -11.45 | -16.78% | 67.92 | 69.00 | 49.91 | 1.00 |
| Apr 12 2024 | 68.22 | -18.67 | -21.48% | 86.88 | 88.93 | 55.97 | 3.00 |
| Apr 11 2024 | 86.89 | -3.88 | -4.28% | 90.77 | 90.77 | 86.12 | 0.00 |
| Apr 10 2024 | 90.77 | -0.010 | -0.01% | 90.77 | 92.33 | 86.30 | 0.00 |
| Apr 09 2024 | 90.77 | -6.22 | -6.41% | 96.44 | 96.44 | 90.77 | 0.00 |
| Apr 08 2024 | 96.99 | 7.77 | 8.71% | 89.21 | 97.54 | 88.43 | 1.00 |
| Apr 07 2024 | 89.22 | 0.780 | 0.89% | 87.66 | 89.22 | 86.88 | 0.00 |
| Apr 06 2024 | 88.43 | 3.11 | 3.65% | 85.33 | 88.44 | 85.33 | 0.00 |
| Apr 05 2024 | 85.32 | -3.80 | -4.26% | 89.22 | 89.40 | 82.52 | 22.00 |
| Apr 04 2024 | 89.12 | 0.680 | 0.77% | 88.02 | 91.02 | 85.72 | 33.00 |
| Apr 03 2024 | 88.43 | -0.640 | -0.72% | 89.04 | 90.55 | 86.41 | 33.00 |
| Apr 02 2024 | 89.07 | -8.73 | -8.93% | 97.65 | 98.06 | 87.18 | 45.00 |
| Apr 01 2024 | 97.81 | -5.13 | -4.98% | 103.05 | 104.42 | 95.01 | 41.00 |
| Mar 31 2024 | 102.93 | 6.63 | 6.88% | 96.69 | 104.79 | 96.07 | 65.00 |
| Mar 30 2024 | 96.31 | -1.95 | -1.99% | 98.37 | 99.42 | 95.61 | 62.00 |
| Mar 29 2024 | 98.26 | -3.36 | -3.31% | 101.66 | 103.21 | 96.99 | 37.00 |
| Mar 28 2024 | 101.62 | 0.740 | 0.73% | 101.66 | 103.88 | 100.04 | 35.00 |
| Mar 27 2024 | 100.89 | -2.93 | -2.83% | 104.07 | 106.86 | 99.05 | 39.00 |
| Mar 26 2024 | 103.82 | -3.86 | -3.58% | 107.87 | 115.33 | 102.32 | 25.00 |
| Mar 25 2024 | 107.67 | 6.59 | 6.52% | 100.88 | 113.23 | 99.55 | 85.00 |
| Mar 24 2024 | 101.08 | 3.82 | 3.93% | 96.29 | 103.32 | 95.68 | 80.00 |
| Mar 23 2024 | 97.26 | -2.17 | -2.18% | 99.87 | 101.86 | 97.04 | 34.00 |
| Mar 22 2024 | 99.43 | -6.02 | -5.71% | 106.56 | 111.50 | 96.66 | 34.00 |
| Mar 21 2024 | 105.44 | 1.19 | 1.14% | 103.45 | 107.96 | 100.55 | 13.00 |
| Mar 20 2024 | 104.25 | 14.25 | 15.84% | 90.00 | 111.40 | 86.88 | 59.00 |
| Mar 19 2024 | 90.00 | -4.88 | -5.15% | 94.91 | 96.16 | 84.76 | 49.00 |
| Mar 18 2024 | 94.88 | -10.18 | -9.69% | 104.96 | 108.23 | 93.29 | 47.00 |
| Mar 17 2024 | 105.06 | 2.04 | 1.98% | 103.95 | 107.21 | 97.79 | 33.00 |
| Mar 16 2024 | 103.02 | -10.86 | -9.54% | 114.15 | 117.16 | 100.43 | 27.00 |
| Mar 15 2024 | 113.88 | -12.65 | -10.00% | 126.56 | 127.89 | 106.49 | 27.00 |
| Mar 14 2024 | 126.54 | -5.03 | -3.82% | 133.23 | 134.90 | 118.30 | 13.00 |
| Mar 13 2024 | 131.56 | 1.67 | 1.28% | 131.54 | 138.23 | 129.28 | 0.00 |
| Mar 12 2024 | 129.90 | -4.29 | -3.20% | 134.12 | 138.59 | 124.88 | 3.00 |
| Mar 11 2024 | 134.18 | 24.87 | 22.75% | 109.19 | 156.00 | 105.80 | 57.00 |
| Mar 10 2024 | 109.32 | 4.79 | 4.58% | 104.54 | 112.17 | 103.93 | 79.00 |
| Mar 09 2024 | 104.53 | 7.66 | 7.91% | 96.85 | 107.20 | 96.53 | 62.00 |
| Mar 08 2024 | 96.87 | -2.83 | -2.83% | 99.53 | 100.90 | 94.86 | 70.00 |
| Mar 07 2024 | 99.70 | 0.370 | 0.37% | 99.05 | 104.21 | 97.15 | 79.00 |
| Mar 06 2024 | 99.32 | 4.38 | 4.62% | 94.74 | 102.43 | 91.19 | 58.00 |
| Mar 05 2024 | 94.94 | -3.35 | -3.41% | 99.28 | 111.57 | 75.00 | 94.00 |
| Mar 04 2024 | 98.29 | -7.69 | -7.26% | 106.32 | 107.08 | 94.66 | 92.00 |
| Mar 03 2024 | 105.98 | -1.89 | -1.75% | 107.52 | 110.43 | 104.32 | 77.00 |
| Mar 02 2024 | 107.87 | -7.99 | -6.89% | 115.65 | 116.24 | 105.01 | 92.00 |
| Mar 01 2024 | 115.86 | 4.24 | 3.80% | 112.67 | 118.23 | 110.45 | 65.00 |
| Feb 29 2024 | 111.62 | 0.840 | 0.76% | 110.27 | 118.12 | 107.42 | 85.00 |
| Feb 28 2024 | 110.78 | 0.900 | 0.82% | 109.14 | 111.54 | 102.23 | 72.00 |
| Feb 27 2024 | 109.87 | 3.38 | 3.17% | 106.39 | 113.85 | 101.47 | 97.00 |
| Feb 26 2024 | 106.49 | -3.32 | -3.03% | 109.90 | 110.17 | 100.67 | 65.00 |
| Feb 25 2024 | 109.82 | 11.53 | 11.73% | 98.62 | 114.02 | 98.13 | 109.00 |
| Feb 24 2024 | 98.29 | 9.64 | 10.87% | 88.53 | 99.10 | 86.92 | 73.00 |
| Feb 23 2024 | 88.66 | 1.01 | 1.15% | 88.73 | 94.58 | 86.88 | 132.00 |
