Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
45.9611 USDT |
4,317.4668 METIS |
45.6727 USDT |
43.3500 USDT |
47.0242 USDT |
44.6567 USDT |
| 2024-11-20 |
44.1246 USDT |
567.7093 METIS |
43.8037 USDT |
42.7656 USDT |
43.4439 USDT |
42.7670 USDT |
| 2024-11-19 |
45.9412 USDT |
675.4832 METIS |
44.9471 USDT |
43.5739 USDT |
44.0658 USDT |
43.7361 USDT |
| 2024-11-18 |
45.6391 USDT |
116.6614 METIS |
46.2823 USDT |
46.2823 USDT |
46.7351 USDT |
46.6494 USDT |
| 2024-11-17 |
46.5388 USDT |
83.4657 METIS |
44.4065 USDT |
44.1333 USDT |
44.5533 USDT |
44.5334 USDT |
| 2024-11-16 |
45.1498 USDT |
759.6444 METIS |
46.4822 USDT |
46.1903 USDT |
46.8520 USDT |
47.1841 USDT |
| 2024-11-15 |
42.1781 USDT |
100.3882 METIS |
41.2246 USDT |
40.9103 USDT |
41.4088 USDT |
41.2020 USDT |
| 2024-11-14 |
44.9889 USDT |
1,507.0351 METIS |
43.1258 USDT |
42.1851 USDT |
43.4026 USDT |
43.3293 USDT |
| 2024-11-13 |
47.7459 USDT |
5,198.2973 METIS |
46.0451 USDT |
44.5766 USDT |
46.1723 USDT |
46.1723 USDT |
| 2024-11-12 |
50.9767 USDT |
243.0351 METIS |
48.5122 USDT |
48.4810 USDT |
49.8248 USDT |
49.6493 USDT |
| 2024-11-11 |
51.4168 USDT |
1,301.8533 METIS |
52.2419 USDT |
50.5489 USDT |
51.7590 USDT |
52.1011 USDT |
| 2024-11-10 |
50.3889 USDT |
339.5616 METIS |
51.8152 USDT |
51.5908 USDT |
52.3861 USDT |
52.2812 USDT |
| 2024-11-09 |
47.0002 USDT |
2,271.6476 METIS |
48.1488 USDT |
46.7800 USDT |
47.6630 USDT |
47.5585 USDT |
| 2024-11-08 |
45.9668 USDT |
1,537.6934 METIS |
46.4159 USDT |
45.0655 USDT |
46.0789 USDT |
46.4227 USDT |
| 2024-11-07 |
44.5975 USDT |
38.1846 METIS |
45.1553 USDT |
44.7968 USDT |
45.2130 USDT |
44.8332 USDT |
| 2024-11-06 |
42.0022 USDT |
261.5707 METIS |
43.7204 USDT |
43.0029 USDT |
43.7361 USDT |
43.2535 USDT |
| 2024-11-05 |
36.5522 USDT |
208.9930 METIS |
37.2908 USDT |
36.4982 USDT |
36.9728 USDT |
36.9728 USDT |
| 2024-11-04 |
36.4713 USDT |
758.7841 METIS |
35.7057 USDT |
34.6260 USDT |
35.7947 USDT |
35.7713 USDT |
| 2024-11-03 |
36.9210 USDT |
1,392.5610 METIS |
36.2616 USDT |
35.1310 USDT |
35.7786 USDT |
36.8155 USDT |
| 2024-11-02 |
39.9686 USDT |
119.3750 METIS |
39.2265 USDT |
38.6713 USDT |
39.2965 USDT |
38.7268 USDT |
| 2024-11-01 |
40.9820 USDT |
21.3264 METIS |
40.5542 USDT |
40.3350 USDT |
40.5542 USDT |
40.4258 USDT |
| 2024-10-31 |
42.8033 USDT |
16.6671 METIS |
41.5425 USDT |
41.2346 USDT |
41.5704 USDT |
41.2346 USDT |
| 2024-10-30 |
45.1000 USDT |
53.3341 METIS |
45.0431 USDT |
44.9269 USDT |
45.1800 USDT |
44.9269 USDT |
| 2024-10-29 |
44.2078 USDT |
802.1845 METIS |
46.1678 USDT |
45.0646 USDT |
45.5972 USDT |
45.5927 USDT |
| 2024-10-28 |
39.1827 USDT |
797.3371 METIS |
39.6692 USDT |
38.4770 USDT |
39.1832 USDT |
39.4208 USDT |
| 2024-10-27 |
38.5333 USDT |
167.8358 METIS |
39.3598 USDT |
38.8650 USDT |
39.1435 USDT |
39.2479 USDT |
| 2024-10-26 |
38.1561 USDT |
350.3676 METIS |
38.2671 USDT |
37.9927 USDT |
38.2801 USDT |
38.3571 USDT |
| 2024-10-25 |
41.9817 USDT |
1,260.3555 METIS |
40.0819 USDT |
39.4964 USDT |
40.0960 USDT |
39.8665 USDT |
| 2024-10-24 |
44.0526 USDT |
483.5570 METIS |
42.7124 USDT |
42.6950 USDT |
43.1458 USDT |
43.3708 USDT |
| 2024-10-23 |
43.8869 USDT |
955.7196 METIS |
42.5046 USDT |
41.1469 USDT |
42.2953 USDT |
42.3127 USDT |
| 2024-10-22 |
44.5709 USDT |
1,366.3990 METIS |
43.4913 USDT |
43.3445 USDT |
44.2064 USDT |
45.2929 USDT |
| 2024-10-21 |
44.9650 USDT |
451.3783 METIS |
44.6817 USDT |
44.0450 USDT |
44.4966 USDT |
44.7839 USDT |
| 2024-10-20 |
44.4329 USDT |
3.0381 METIS |
45.0730 USDT |
45.0369 USDT |
45.0730 USDT |
45.0369 USDT |
| 2024-10-19 |
45.7180 USDT |
1,097.8955 METIS |
45.7874 USDT |
43.1569 USDT |
43.7756 USDT |
43.7736 USDT |
| 2024-10-18 |
44.9020 USDT |
925.3214 METIS |
47.1445 USDT |
45.5673 USDT |
45.8872 USDT |
45.7392 USDT |
| 2024-10-17 |
43.0215 USDT |
967.1359 METIS |
40.9745 USDT |
40.8804 USDT |
41.3424 USDT |
44.0936 USDT |
| 2024-10-16 |
43.9029 USDT |
437.0463 METIS |
43.1658 USDT |
43.0429 USDT |
43.4240 USDT |
43.7554 USDT |
| 2024-10-15 |
40.7237 USDT |
1,144.1988 METIS |
43.6952 USDT |
43.5479 USDT |
44.9399 USDT |
44.9215 USDT |
| 2024-10-14 |
36.3465 USDT |
135.2093 METIS |
38.3110 USDT |
38.3073 USDT |
38.9819 USDT |
38.7932 USDT |
| 2024-10-13 |
33.9102 USDT |
393.8630 METIS |
33.9862 USDT |
32.9103 USDT |
33.4400 USDT |
33.5336 USDT |
| 2024-10-12 |
34.3911 USDT |
188.8367 METIS |
35.0011 USDT |
34.2895 USDT |
34.4059 USDT |
34.3943 USDT |
| 2024-10-11 |
33.7480 USDT |
469.3902 METIS |
34.4794 USDT |
33.8564 USDT |
34.0476 USDT |
33.9123 USDT |
| 2024-10-10 |
31.1706 USDT |
1,371.0757 METIS |
31.5412 USDT |
30.1406 USDT |
30.7519 USDT |
31.5121 USDT |
| 2024-10-09 |
32.6388 USDT |
874.1327 METIS |
32.2096 USDT |
30.9537 USDT |
31.4048 USDT |
31.4012 USDT |
| 2024-10-08 |
35.0737 USDT |
765.2210 METIS |
34.8308 USDT |
33.5852 USDT |
34.0151 USDT |
34.0097 USDT |
| 2024-10-07 |
36.1203 USDT |
507.1034 METIS |
36.2618 USDT |
35.1940 USDT |
35.5995 USDT |
35.5911 USDT |
| 2024-10-06 |
34.9784 USDT |
829.4413 METIS |
34.4882 USDT |
34.3705 USDT |
35.3121 USDT |
35.5078 USDT |
| 2024-10-05 |
34.6007 USDT |
374.6103 METIS |
34.6534 USDT |
34.0787 USDT |
34.2511 USDT |
34.2511 USDT |
| 2024-10-04 |
33.8933 USDT |
1,061.0625 METIS |
33.9224 USDT |
33.3155 USDT |
33.9503 USDT |
34.7207 USDT |
| 2024-10-03 |
32.6283 USDT |
50.1482 METIS |
32.4394 USDT |
32.3993 USDT |
32.7382 USDT |
32.7266 USDT |