Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Metis Token Tether logo
METISUSDT
Metis Token Tether
—
3.31 $
-0.040000 (%-1.19)
Day Low₺3.27
Day High₺3.61
Bid3.31
Ask3.32

Market Data

Spot Rate
B:3.31
A:3.32
Circulating Supply
7,510,237
Market Cap
$33.06M
Overview
Technicals
Comments
Archive

METISUSDT: Metis Token Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 54.2414
CLOSE 54.0875

Low

LOW 25.46

High

HIGH 156.92
DATEOPENHIGHLOWCLOSE
03/11/202487.46156.9287.46133.78
03/12/2024133.71139.32122.81131.36
03/13/2024131.36140.03127.71133.52
03/14/2024133.46135.9118126.5
03/15/2024126.5127.85106.2113.97
03/16/2024114.02117.38100.26103.78
03/17/2024103.72107.4797.91105.06
03/18/2024105.06108.8493.2694.77
03/19/202494.7996.2584.6189.77
03/20/202489.74112.2386.61104.57
03/21/2024104.5108.9899.98105.65
03/22/2024105.56112.3796.5999.7
03/23/202499.7101.9896.296.34
03/24/202496.37103.3695.62101.05
03/25/2024101.14116.6599.51108.01
03/26/2024107.98116.19102104.17
03/27/2024104.1510799101.47
03/28/2024101.4104.1100101.79
03/29/2024101.79103.429798.31
03/30/202498.2899.5195.1896.74
03/31/202496.76105.2795.98102.95
04/01/2024102.92104.599597.63
04/02/202497.6398.1587.1789.03
04/03/202489.0290.5885.8287.98
04/04/202487.9991.0385.589.26
04/05/202489.2189.4382.3285.07
04/06/202485.0388.684.7587.66
04/07/202487.6590.186.6889.68
04/08/202489.799.988.196.37
04/09/202496.3897.290.3590.81
04/10/202490.892.6985.6990.84
04/11/202490.8990.9586.1286.88
04/12/202486.8889.155.1468.08
04/13/202468.0570.2148.2456.67
04/14/202456.7261.2454.2560.41
04/15/202460.4363.6455.1357.18
04/16/202457.1859.0254.5558.11
04/17/202458.1259.154.456.85
04/18/202456.8359.4955.5559.23
04/19/202459.2464.0654.8562.08
04/20/202462.0967.8960.9667.33
04/21/202467.3367.6964.2965.62
04/22/202465.6170.8765.2668.43
04/23/202468.3870.2465.9767.63
04/24/202467.6670.5663.8364.69
04/25/202464.7665.9662.3464.49
04/26/202464.564.6461.0762.01
04/27/202461.9865.476064.01
04/28/202464.0269.7663.9866.06
04/29/202466.0267.1562.9364.31
04/30/202464.2865.256.1659.01
05/01/202459.0160.5654.2659.41
05/02/202459.4260.4757.0459.56
05/03/202459.5662.3557.9861.6
05/04/202461.5962.6960.8161.31
05/05/202461.3462.846062.22
05/06/202462.236558.6158.91
05/07/202458.960.5357.7957.99
05/08/202457.9659.8257.2158.18
05/09/202458.1361.7157.0861.47
05/10/202461.4861.7658.0158.72
05/11/202458.6959.0557.557.71
05/12/202457.7759.0657.5558.01
05/13/202458.0158.615556.51
05/14/202456.4856.8854.0654.13
05/15/202454.1258.6853.7558.17
05/16/202458.2259.256.3258.09
05/17/202458.1262.7657.3761.26
05/18/202461.263.2360.8561.35
05/19/202461.3662.2758.5159.31
05/20/202459.2581.6158.1979.12
05/21/202479.178373.4279.86
05/22/202479.8179.9873.5575.99
05/23/202475.9683.887578.92
05/24/202478.8780.7172.0473.98
05/25/202473.9876.7173.575.33
05/26/202475.3383.8975.1880.25
05/27/202480.2384.7177.9578.6
05/28/202478.6278.9775.876.2
05/29/202476.277.673.8874.91
05/30/202474.980.2774.7776.64
05/31/202476.6179.977577.15
06/01/202477.1280.1676.9577.64
06/02/202477.6578.6175.1976.38
06/03/202476.478.4275.275.41
06/04/202475.3876.6272.0976.57
06/05/202476.5379.8976.3578.66
06/06/202478.7379.8975.4975.69
06/07/202475.6976.586569.3
06/08/202469.369.9666.0166.56
06/09/202466.5867.4466.1166.81
06/10/202466.866.8263.7163.89
06/11/202463.8964.1758.0959.61
06/12/202459.6362.9458.5660.94
06/13/202460.9261.759.1960.04
06/14/202460.0361.456.6558.89
06/15/202458.8661.358.4660.64
06/16/202460.6461.559.3960.64
06/17/202460.5961.0355.5957.06
06/18/202457.0657.250.2852.95
06/19/202452.9655.9551.953.18
06/20/202453.1854.450.3450.68
06/21/202450.752.0849.5950.07
06/22/202450.1350.1348.748.85
06/23/202448.8549.8446.8747.26
06/24/202447.2947.644.2747.23
06/25/202447.2251.3747.0949.54
06/26/202449.5450.7247.6248.49
06/27/202448.5149.9247.3348.9
06/28/202448.8950.0147.1947.24
06/29/202447.2747.9646.1946.24
06/30/202446.2548.4145.8848
07/01/202448.0749.1547.5547.61
07/02/202447.6648.747.4648.65
07/03/202448.6649.0845.0845.91
07/04/202445.8945.9738.6139.07
07/05/202439.0839.1433.5636.08
07/06/202436.0140.8935.6139.39
07/07/202439.3939.4837.3937.54
07/08/202437.5340.2436.3239.2
07/09/202439.1840.3338.8940.01
07/10/202440.0241.539.2440.78
07/11/202440.7542.2739.9640.08
07/12/202440.0940.5539.0540.26
07/13/202440.2740.6139.7640.15
07/14/202440.1541.3839.8741.09
07/15/202441.146.1840.946.02
07/16/202446.0448.4343.6946.91
07/17/202446.9148.0745.6845.79
07/18/202445.8447.1845.3846.39
07/19/202446.4149.8245.1549.34
07/20/202449.3250.8949.0849.85
07/21/202449.8550.1247.550.02
07/22/202450.0350.648.0748.41
07/23/202448.4252.6848.0750.11
07/24/202450.1650.5446.9448.2
07/25/202448.1948.5843.5945.05
07/26/202445.0950.2344.9349.13
07/27/202449.1349.7848.248.94
07/28/202448.949.9448.4648.63
07/29/202448.6250.4647.4647.86
07/30/202447.8248.4746.5646.98
07/31/202446.9247.8543.9144.41
08/01/202444.444.4740.3642.62
08/02/202442.6442.8939.0639.25
08/03/202439.2539.5835.5936.26
08/04/202436.2236.9232.4132.61
08/05/202432.6132.6525.4627.68
08/06/202427.6831.4727.6630.68
08/07/202430.6831.4628.9329.09
08/08/202429.0734.4828.6134.26
08/09/202434.2334.2332.1332.89
08/10/202432.9133.3732.2533.03
08/11/202433.0134.2130.730.87
08/12/202430.9133.9530.7133.7
08/13/202433.6934.3632.5333.72
08/14/202433.7234.0732.0632.47
08/15/202432.4633.0930.6531.23
08/16/202431.2231.6830.3430.99
08/17/202430.9831.5830.6131.22
08/18/202431.2132.4230.7531.25
08/19/202431.2431.5230.2931.46
08/20/202431.4732.2130.6831.06
08/21/202431.0633.6530.6632.87
08/22/202432.8934.2832.6333.7
08/23/202433.73933.6238.01
08/24/20243842.537.4540.6
08/25/202440.640.8438.3938.94
08/26/202438.9139.5235.8236.03
08/27/202436.0236.7432.5733.34
08/28/202433.3334.5832.2332.85
08/29/202432.8434.2332.5532.97
08/30/202432.9433.0530.7832.24
08/31/202432.2432.3531.2831.45
09/01/202431.4431.5129.9230.24
09/02/202430.243230.0531.86
09/03/202431.8632.2730.4230.47
09/04/202430.4731.412930.75
09/05/202430.7330.9329.3529.59
09/06/202429.5930.426.7827.71
09/07/202427.7128.7527.3628.25
09/08/202428.2429.5928.0629.13
09/09/202429.1330.7729.0330.41
09/10/202430.413129.8430.54
09/11/202430.5430.5528.9129.63
09/12/202429.6330.7629.6330.55
09/13/202430.5833.8730.1433.14
09/14/202433.233.3432.0732.56
09/15/202432.5732.683030.5
09/16/202430.5130.5729.1929.69
09/17/202429.6932.5729.3531.43
09/18/202431.4532.630.3532.54
09/19/202432.5634.9932.5534.04
09/20/202434.0538.8733.6637.22
09/21/202437.2337.4635.9437.23
09/22/202437.2337.6735.1636.18
09/23/202436.1838.835.4236.97
09/24/202436.9840.9236.2740.7
09/25/202440.7142.1239.2339.42
09/26/202439.4841.0838.8840.35
09/27/202440.3542.939.8141.61
09/28/202441.7142.939.2740.37
09/29/202440.3841.8839.5340.81
09/30/202440.8341.1337.5938.07
10/01/202438.0639.833.4334.14
10/02/202434.1335.132.132.85
10/03/202432.8533.5431.432.74
10/04/202432.7635.5732.6234.54
10/05/202434.6134.8933.6734.33
10/06/202434.3536.9333.935.8
10/07/202435.7736.9335.1435.24
10/08/202435.2735.8632.8933.56
10/09/202433.5634.0830.8431.47
10/10/202431.4531.9130.1131.63
10/11/202431.6734.9131.3733.92
10/12/202433.9335.1633.7434.45
10/13/202434.4634.5732.9333.76
10/14/202433.7739.4933.5239.04
10/15/202439.0645.338.0544.05
10/16/202444.0946.3442.5743.17
10/17/202443.245.1440.7243.52
10/18/202443.5548.2142.3645.76
10/19/202445.7447.9142.7944.02
10/20/202444.0346.2443.2845.71
10/21/202445.6546.3643.8144.45
10/22/202444.4746.1943.0545.92
10/23/20244646.0940.8942.77
10/24/202442.7945.8342.643.52
10/25/202443.6144.4736.1537.97
10/26/202437.9239.4236.5938.2
10/27/202438.2139.6837.8239.22
10/28/202439.341.23840.37
10/29/202440.446.7240.2345.59
10/30/202445.646.644.144.79
10/31/202444.845.0140.4841.17
11/01/202441.1842.2539.6640.93
11/02/202440.9141.2738.0338.48
11/03/202438.513935.1136.8
11/04/202436.7737.6234.635.78
11/05/202435.7838.0135.5137.16
11/06/202437.2144.3937.1344.12
11/07/202444.1246.5543.4245.03
11/08/202445.0548.4344.4446.4
11/09/202446.4150.5544.8949.94
11/10/202449.9553.3847.9851.05
11/11/202451.0353.1449.4852.45
11/12/202452.4555.6747.9850.25
11/13/202450.2350.6744.5546.17
11/14/202446.1746.9241.7142.52
11/15/202442.5643.5540.5843.22
11/16/202443.2347.7942.7747.24
11/17/202447.2949.0343.5644.34
11/18/202444.3347.2943.9546.98
11/19/202446.9548.6543.344.51
11/20/202444.5245.2641.3542.2
11/21/202442.253.740.9748.6
11/22/202448.650.3247.1550.22
11/23/202450.2360.3849.4958.69
11/24/202458.6960.851.6658.27
11/25/202458.3461.1354.5857.33
11/26/202457.3360.7948.9452.26
11/27/202452.2461.3451.561.17
11/28/202461.1861.856.7158.27
11/29/202458.2858.9156.2356.98
11/30/202456.9963.756.5363.24
12/01/202463.2463.2559.9561.2
12/02/202461.262.455661.91
12/03/202461.9166.658.4166.29
12/04/202466.2869.964.7866.47
12/05/202466.4867.7361.2163.79
12/06/202463.869.862.8367.39
12/07/202467.3967.7765.6866.53
12/08/202466.5166.8263.766.28
12/09/202466.2866.3143.3352.56
12/10/202452.5654.2146.851.02
12/11/202451.0456.3749.2655.43
12/12/202455.4558.6954.7257.1
12/13/202457.157.8954.9155.96
12/14/202455.9756.8352.153.24
12/15/202453.256.3751.4656.03
12/16/202456.0559.654.0557.22
12/17/202457.2457.7753.5354.37
12/18/202454.3755.3148.4249.22
12/19/202449.1849.641.3642.9
12/20/202442.9145.943745.72
12/21/202445.6948.3742.9143.72
12/22/202443.7444.7741.8142.73
12/23/202442.7547.2241.6346.09
12/24/202446.0647.9145.0847.44
12/25/202447.4648.0845.7646.62
12/26/202446.6347.0243.0743.72
12/27/202443.7446.7543.5645.03
12/28/202445.0446.3444.4345.89
12/29/202445.8646.2843.3643.72
12/30/202443.7345.2242.1243.65
12/31/202443.6345.0842.1642.35