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 $
-0.050000 (%-1.49)
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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.1227
CLOSE 17.019

Low

LOW 4.1

High

HIGH 49.64
DATEOPENHIGHLOWCLOSE
01/01/202542.3343.6841.5943.3
01/02/202543.345.6243.2344.23
01/03/202544.2548.5643.0147.68
01/04/202547.748.9947.0448.1
01/05/202548.1148.2546.7548.04
01/06/202548.0549.6446.9548.22
01/07/202548.248.2843.0543.21
01/08/202543.2144.0137.7339.58
01/09/202539.5840.2436.5137.6
01/10/202537.6139.4637.0437.6
01/11/202537.6137.7736.0936.32
01/12/202536.3436.8235.1935.58
01/13/202535.5936.6931.7534.44
01/14/202534.4635.8834.0935.45
01/15/202535.539.0534.2438.61
01/16/202538.6238.8536.3537.29
01/17/202537.3343.1237.3342.35
01/18/202542.3143.2638.3139.57
01/19/202539.5641.0835.7236.86
01/20/202536.8740.5234.4835.68
01/21/202535.6835.7733.5735.08
01/22/202535.0736.633.8934.21
01/23/202534.2134.832.7334.6
01/24/202534.6437.5233.6433.99
01/25/20253435.6133.3634.78
01/26/202534.7836.8234.234.29
01/27/202534.2734.3730.5832.72
01/28/202532.7333.6230.5330.81
01/29/202530.833.1830.6831.7
01/30/202531.7434.9531.4134.04
01/31/202534.0637.733.2236.39
02/01/202536.393732.632.8
02/02/202532.7933.8625.627.18
02/03/202527.1827.7618.3727.05
02/04/202527.0327.1823.5624.59
02/05/202524.624.9323.1423.49
02/06/202523.4824.1721.922.26
02/07/202522.2624.121.5422.56
02/08/202522.5623.2521.623.01
02/09/202523.0324.221.6822.78
02/10/202522.7823.4522.0623.13
02/11/202523.1124.3222.0822.56
02/12/202522.5424.2821.5324
02/13/202524.0124.4522.5423.15
02/14/202523.1724.1422.6823.52
02/15/202523.5123.9322.4322.8
02/16/202522.7923.5422.4422.62
02/17/202522.6124.2322.3523.69
02/18/202523.723.7621.4522.56
02/19/202522.5323.5222.2523.34
02/20/202523.3326.7623.3326.1
02/21/202526.1127.9324.8825.48
02/22/202525.4826.4225.2226.01
02/23/202526.0126.8725.625.92
02/24/202525.9428.7323.3826.39
02/25/202526.3927.1523.925.79
02/26/202525.7825.9822.6523.81
02/27/202523.8224.5822.6523.31
02/28/202523.3223.520.9722.72
03/01/202522.7423.0421.822.27
03/02/202522.2625.0221.7524.67
03/03/202524.6824.7720.1620.87
03/04/202520.8620.9417.8920.12
03/05/202520.1120.5819.4420.47
03/06/202520.4620.9919.9320.12
03/07/202520.0920.3918.9319.45
03/08/202519.4419.5418.8719.28
03/09/202519.2419.2816.9217.11
03/10/202517.1318.214.8415.43
03/11/202515.4316.6914.316.39
03/12/202516.3917.1715.8616.78
03/13/202516.7916.815.8216.32
03/14/202516.3117.0416.2216.76
03/15/202516.7517.6516.6217.48
03/16/202517.4618.8916.6316.81
03/17/202516.8117.9516.7417.63
03/18/202517.6217.6316.7617.32
03/19/202517.3218.3217.1318.15
03/20/202518.1518.2717.3817.84
03/21/202517.831817.4817.63
03/22/202517.6318.3517.5417.92
03/23/202517.9218.4817.7918.46
03/24/202518.4718.9918.218.52
03/25/202518.5218.7518.0418.59
03/26/202518.5919.5518.2118.42
03/27/202518.4219.0318.1518.44
03/28/202518.4318.4415.7416.26
03/29/202516.2616.3414.9415.08
03/30/202515.0815.8614.9715.31
03/31/202515.3215.7614.7515.32
04/01/202515.3116.315.3115.81
04/02/202515.815.8414.1514.46
04/03/202514.4615.1613.9314.81
04/04/202514.8215.314.5114.96
04/05/202514.9715.2714.5814.81
04/06/202514.8114.912.5413.14
04/07/202513.1413.9711.6413.23
04/08/202513.2413.7212.4512.69
04/09/202512.6914.0412.113.89
04/10/202513.8913.8912.7413.06
04/11/202513.0713.7413.0413.49
04/12/202513.4914.613.2514.36
04/13/202514.3714.8313.2813.45
04/14/202513.4514.5413.4213.72
04/15/202513.714.3113.0713.11
04/16/202513.0913.3612.3512.62
04/17/202512.6313.3712.5113.06
04/18/202513.0713.612.9613.52
04/19/202513.5214.3513.4614.15
04/20/202514.1514.9113.9814.35
04/21/202514.3514.914.2214.32
04/22/202514.3115.6413.9315.57
04/23/202515.5916.4415.2815.93
04/24/202515.9415.961515.94
04/25/202515.9416.7115.6816.26
04/26/202516.2917.1916.2916.87
04/27/202516.8817.1515.6115.8
04/28/202515.816.5215.1616.21
04/29/202516.2316.9215.9816.18
04/30/202516.1716.3414.8915.88
05/01/202515.916.5615.8616.15
05/02/202516.1316.4315.8116.13
05/03/202516.1316.1814.9715.17
05/04/202515.1915.4314.4514.57
05/05/202514.5915.0114.3214.71
05/06/202514.7214.8213.8214.6
05/07/202514.615.5114.1914.95
05/08/202514.9417.6214.8417.47
05/09/202517.4921.9117.421.16
05/10/202521.1622.9119.6422.73
05/11/202522.7425.6321.5121.82
05/12/202521.8223.9921.5423.13
05/13/202523.1225.4521.8324.54
05/14/202524.5425.4122.1622.42
05/15/202522.4222.9320.1720.94
05/16/202520.9522.1719.8120.06
05/17/202520.0620.2418.8119.29
05/18/202519.2821.3819.1420.89
05/19/202520.921.0318.8920.17
05/20/202520.1721.1319.0119.91
05/21/202519.9421.1119.4320.19
05/22/202520.222.4920.1121.93
05/23/202521.9222.7419.5319.7
05/24/202519.720.2819.219.43
05/25/202519.4219.7918.5119.75
05/26/202519.7520.2219.0919.31
05/27/202519.3220.618.6620.08
05/28/202520.1120.819.1620.08
05/29/202520.0821.2519.3819.45
05/30/202519.4419.6516.7617.03
05/31/202517.0217.8116.1517.59
06/01/202517.618.1217.0317.8
06/02/202517.8118.41718.3
06/03/202518.319.1118.0518.22
06/04/202518.2518.8217.4717.57
06/05/202517.5818.2416.516.93
06/06/202516.9317.5716.2816.52
06/07/202516.5318.116.4517.82
06/08/202517.8417.8416.917.46
06/09/202517.4618.6216.9418.58
06/10/202518.5820.1918.1620.08
06/11/202520.0820.2918.5718.79
06/12/202518.7818.8417.1617.19
06/13/202517.1817.1915.3216.63
06/14/202516.6316.8216.0616.57
06/15/202516.5916.7516.0616.39
06/16/202516.3817.416.1316.4
06/17/202516.4216.9815.3815.76
06/18/202515.7816.1415.0615.79
06/19/202515.816.0515.1615.51
06/20/202515.4916.0114.514.94
06/21/202514.9515.2813.7514.07
06/22/202514.0814.2912.6413.39
06/23/202513.3714.7713.0814.7
06/24/202514.7115.4214.6815.12
06/25/202515.1315.3514.4514.56
06/26/202514.5615.0513.9314.18
06/27/202514.1714.5813.6914.19
06/28/202514.1914.7113.8414.6
06/29/202514.6115.814.2315.44
06/30/202515.4616.414.815.94
07/01/202515.9416.6414.8715.05
07/02/202515.0416.3614.715.96
07/03/202515.9616.2615.1615.44
07/04/202515.4415.6414.3214.69
07/05/202514.6814.9614.3214.67
07/06/202514.6815.2814.4215
07/07/202515.0115.2314.5714.75
07/08/202514.7514.9614.3614.79
07/09/202514.815.8714.6815.77
07/10/202515.7717.4615.5817.23
07/11/202517.2418.516.8917.45
07/12/202517.4617.8116.2316.95
07/13/202516.9618.1416.7117.42
07/14/202517.4218.3716.5816.94
07/15/202516.9317.9816.2517.9
07/16/202517.9118.9817.3418.15
07/17/202518.1818.5817.4718.29
07/18/202518.2919.917.9418.39
07/19/202518.3718.9417.5518.57
07/20/202518.5720.3418.3219.67
07/21/202519.6520.5319.2219.68
07/22/202519.719.9118.319.51
07/23/202519.519.5516.6217.25
07/24/202517.2417.715.9417.11
07/25/202517.117.6816.3817.57
07/26/202517.5717.8517.3817.43
07/27/202517.4318.617.3418.42
07/28/202518.4318.8616.7116.9
07/29/202516.917.8716.3216.9
07/30/202516.8816.9515.3216.3
07/31/202516.3116.7415.1515.21
08/01/202515.2215.5914.5214.97
08/02/202514.9815.0814.2114.65
08/03/202514.6515.2414.3415.09
08/04/202515.0915.8115.0715.7
08/05/202515.715.714.5114.91
08/06/202514.915.3414.5315.11
08/07/202515.115.9915.0315.94
08/08/202515.9416.4115.6916.17
08/09/202516.1719.5716.0219.19
08/10/202519.221.2218.5318.89
08/11/202518.8819.7117.0517.35
08/12/202517.3418.7617.0518.33
08/13/202518.3519.3818.0918.99
08/14/202518.9819.1216.5116.87
08/15/202516.8717.716.3216.8
08/16/202516.817.7516.7817.51
08/17/202517.5218.3817.4217.74
08/18/202517.7517.7816.4816.92
08/19/202516.9317.6316.2516.29
08/20/202516.317.4616.2417.32
08/21/202517.317.5916.4216.54
08/22/202516.5419.0215.8818.89
08/23/202518.919.117.7518.13
08/24/202518.1418.251717.36
08/25/202517.3617.4715.1915.52
08/26/202515.5116.2415.3216.08
08/27/202516.0916.5915.7915.99
08/28/202515.9916.9815.8216.97
08/29/202516.971715.3515.7
08/30/202515.7216.2615.4616.2
08/31/202516.216.815.8715.89
09/01/202515.8716.214.5615.11
09/02/202515.1215.6715.0115.61
09/03/202515.6115.7115.215.26
09/04/202515.2715.3914.5714.75
09/05/202514.7515.3314.6414.97
09/06/202514.9715.0114.6414.78
09/07/202514.7715.1114.7214.96
09/08/202514.9615.4914.915.29
09/09/202515.315.7915.0315.45
09/10/202515.4615.9115.2915.59
09/11/202515.615.9815.1815.66
09/12/202515.6716.4315.3416.37
09/13/202516.3716.7215.9316.32
09/14/202516.3216.4115.4415.62
09/15/202515.6115.8214.3514.78
09/16/202514.7715.4814.5615.3
09/17/202515.3115.8114.6815.65
09/18/202515.6516.915.5216.68
09/19/202516.6917.5414.9415.13
09/20/202515.1215.4514.8215.09
09/21/202515.0815.3314.9114.97
09/22/202514.971512.9513.38
09/23/202513.3713.7612.9113.26
09/24/202513.2713.761313.44
09/25/202513.4313.4812.2612.46
09/26/202512.4613.2812.3613.18
09/27/202513.1813.4512.9713.31
09/28/202513.3213.5712.8213.49
09/29/202513.513.7312.9613.45
09/30/202513.4413.512.7413.18
10/01/202513.1913.8212.813.71
10/02/202513.7214.2713.5114.07
10/03/202514.0714.3813.6614.15
10/04/202514.1514.4313.6613.93
10/05/202513.9314.6913.4413.68
10/06/202513.6814.6113.5414.22
10/07/202514.2114.3712.5812.65
10/08/202512.6513.312.5413.2
10/09/202513.213.2912.3913.17
10/10/202513.1613.254.18.55
10/11/20258.559.798.479.28
10/12/20259.2710.949.0610.71
10/13/202510.7211.3810.511.28
10/14/202511.2811.369.7910.42
10/15/202510.4310.679.559.7
10/16/20259.7110.019.199.34
10/17/20259.359.678.539.23
10/18/20259.249.479.19.28
10/19/20259.2710.29.139.89
10/20/20259.8910.459.579.97
10/21/20259.9710.69.539.53
10/22/20259.529.768.889.31
10/23/20259.310.29.239.92
10/24/20259.9210.379.8410.34
10/25/202510.3310.359.9410.08
10/26/202510.0910.499.6910.44
10/27/202510.4410.6810.0110.29
10/28/202510.2810.449.579.88
10/29/20259.8710.069.429.71
10/30/20259.729.868.489
10/31/202599.298.779.03
11/01/20259.029.668.889.45
11/02/20259.4410.249.259.65
11/03/20259.659.657.918.42
11/04/20258.438.627.267.87
11/05/20257.878.237.398.12
11/06/20258.1110.947.919.23
11/07/20259.2412.499.210.45
11/08/202510.4510.489.589.78
11/09/20259.7711.599.2410.46
11/10/202510.4611.549.9910.16
11/11/202510.1410.659.549.57
11/12/20259.5610.079.259.44
11/13/20259.4510.198.979.35
11/14/20259.339.478.759
11/15/20259.019.318.949.09
11/16/20259.099.298.658.87
11/17/20258.878.998.058.21
11/18/20258.218.5188.34
11/19/20258.348.467.838.21
11/20/20258.28.577.547.64
11/21/20257.647.916.927.21
11/22/20257.217.336.947.2
11/23/20257.27.387.137.14
11/24/20257.157.517.027.34
11/25/20257.357.467.177.4
11/26/20257.417.647.157.56
11/27/20257.567.977.547.85
11/28/20257.857.857.477.67
11/29/20257.667.767.437.49
11/30/20257.57.557.277.32
12/01/20257.337.346.486.72
12/02/20256.728.166.616.91
12/03/20256.927.816.767.55
12/04/20257.557.586.927.05
12/05/20257.047.136.456.6
12/06/20256.66.676.336.42
12/07/20256.426.616.176.38
12/08/20256.396.76.346.39
12/09/20256.46.866.246.62
12/10/20256.636.796.426.51
12/11/20256.56.56.066.39
12/12/20256.376.646.016.21
12/13/20256.216.346.166.23
12/14/20256.236.275.785.85
12/15/20255.866.035.415.61
12/16/20255.616.085.445.85
12/17/20255.855.855.195.32
12/18/20255.325.454.935.1
12/19/20255.15.85.015.51
12/20/20255.515.655.465.54
12/21/20255.555.585.235.38
12/22/20255.385.565.35.43
12/23/20255.445.485.225.4
12/24/20255.416.855.246.6
12/25/20256.596.925.775.8
12/26/20255.796.525.776.13
12/27/20256.126.125.835.96
12/28/20255.965.975.155.38
12/29/20255.385.535.075.09
12/30/20255.095.255.015.09
12/31/20255.085.144.785.01