Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
35.1322 USDT |
1,685.5068 METIS |
36.7202 USDT |
36.1416 USDT |
36.2983 USDT |
36.2841 USDT |
| 2025-01-23 |
33.5852 USDT |
1,475.4092 METIS |
33.2701 USDT |
32.7589 USDT |
33.2865 USDT |
34.3622 USDT |
| 2025-01-22 |
35.1498 USDT |
746.8399 METIS |
34.7095 USDT |
34.2204 USDT |
34.7399 USDT |
34.5102 USDT |
| 2025-01-21 |
34.5938 USDT |
309.0440 METIS |
35.4990 USDT |
34.7590 USDT |
35.1256 USDT |
35.1190 USDT |
| 2025-01-20 |
37.1330 USDT |
1,829.7184 METIS |
37.2676 USDT |
34.5394 USDT |
36.0915 USDT |
36.0329 USDT |
| 2025-01-19 |
38.6109 USDT |
1,288.5732 METIS |
39.1706 USDT |
37.1256 USDT |
38.2770 USDT |
38.2770 USDT |
| 2025-01-18 |
40.4288 USDT |
4,233.5756 METIS |
39.4464 USDT |
38.7331 USDT |
39.1425 USDT |
39.0533 USDT |
| 2025-01-17 |
39.6788 USDT |
2,241.2229 METIS |
38.6706 USDT |
38.6706 USDT |
39.1730 USDT |
42.7755 USDT |
| 2025-01-16 |
37.4058 USDT |
1,380.2703 METIS |
37.9299 USDT |
36.3330 USDT |
37.3093 USDT |
37.8498 USDT |
| 2025-01-15 |
36.1769 USDT |
47.3965 METIS |
38.6598 USDT |
38.6555 USDT |
39.0267 USDT |
38.8632 USDT |
| 2025-01-14 |
34.7416 USDT |
525.0096 METIS |
34.7147 USDT |
34.5336 USDT |
35.1101 USDT |
35.7092 USDT |
| 2025-01-13 |
33.7271 USDT |
25.5367 METIS |
32.6082 USDT |
32.3302 USDT |
32.8718 USDT |
32.6595 USDT |
| 2025-01-12 |
36.3935 USDT |
265.9953 METIS |
36.2016 USDT |
36.0139 USDT |
36.3175 USDT |
36.1716 USDT |
| 2025-01-11 |
36.6639 USDT |
825.7084 METIS |
36.8979 USDT |
36.1015 USDT |
36.4454 USDT |
36.5914 USDT |
| 2025-01-10 |
38.2648 USDT |
484.7994 METIS |
37.9326 USDT |
37.4204 USDT |
37.7275 USDT |
37.6925 USDT |
| 2025-01-09 |
38.3239 USDT |
357.4166 METIS |
38.8518 USDT |
36.5819 USDT |
37.3028 USDT |
37.1902 USDT |
| 2025-01-08 |
41.6792 USDT |
48.6091 METIS |
40.8018 USDT |
40.3659 USDT |
41.1821 USDT |
40.6242 USDT |
| 2025-01-07 |
45.9337 USDT |
1,132.2082 METIS |
46.9663 USDT |
43.7461 USDT |
44.0563 USDT |
43.7461 USDT |
| 2025-01-06 |
48.0397 USDT |
0.8732 METIS |
48.6191 USDT |
48.6191 USDT |
48.6191 USDT |
48.6191 USDT |
| 2025-01-05 |
47.6583 USDT |
143.9695 METIS |
47.3685 USDT |
46.9781 USDT |
47.3183 USDT |
47.9738 USDT |
| 2025-01-04 |
47.8098 USDT |
135.0936 METIS |
48.5709 USDT |
47.6084 USDT |
48.1879 USDT |
48.4389 USDT |
| 2025-01-03 |
45.3314 USDT |
73.5543 METIS |
47.7576 USDT |
47.7514 USDT |
48.2521 USDT |
48.2521 USDT |
| 2025-01-02 |
44.3779 USDT |
5.1811 METIS |
44.6433 USDT |
44.6333 USDT |
44.7062 USDT |
44.7062 USDT |
| 2025-01-01 |
42.4427 USDT |
171.0603 METIS |
42.8329 USDT |
42.3076 USDT |
42.6945 USDT |
43.5260 USDT |
| 2024-12-31 |
43.6795 USDT |
434.6067 METIS |
44.7932 USDT |
42.7706 USDT |
42.8908 USDT |
42.7755 USDT |
| 2024-12-30 |
43.4759 USDT |
317.2989 METIS |
42.3153 USDT |
42.1552 USDT |
42.4646 USDT |
44.7531 USDT |
| 2024-12-29 |
45.1497 USDT |
442.4757 METIS |
45.7773 USDT |
43.9863 USDT |
44.1764 USDT |
44.1736 USDT |
| 2024-12-28 |
45.3964 USDT |
22.6335 METIS |
46.1358 USDT |
45.9074 USDT |
46.1366 USDT |
45.9074 USDT |
| 2024-12-27 |
44.9151 USDT |
1,118.0138 METIS |
45.2945 USDT |
44.1264 USDT |
44.8580 USDT |
44.8499 USDT |
| 2024-12-26 |
44.4836 USDT |
296.7114 METIS |
43.8863 USDT |
43.0836 USDT |
43.4059 USDT |
43.0847 USDT |
| 2024-12-25 |
46.9972 USDT |
528.1897 METIS |
46.7320 USDT |
45.9698 USDT |
46.3023 USDT |
46.2023 USDT |
| 2024-12-24 |
46.3560 USDT |
324.0323 METIS |
47.1018 USDT |
46.2147 USDT |
46.7079 USDT |
47.4702 USDT |
| 2024-12-23 |
43.3160 USDT |
9.3658 METIS |
43.9262 USDT |
43.8071 USDT |
43.9262 USDT |
43.8262 USDT |
| 2024-12-22 |
43.6075 USDT |
13.6948 METIS |
43.2241 USDT |
43.0973 USDT |
43.7316 USDT |
43.3375 USDT |
| 2024-12-21 |
45.4626 USDT |
1,163.8249 METIS |
46.2176 USDT |
43.2907 USDT |
44.5733 USDT |
44.1436 USDT |
| 2024-12-20 |
41.1884 USDT |
423.6887 METIS |
44.1081 USDT |
43.7219 USDT |
44.5923 USDT |
45.6093 USDT |
| 2024-12-19 |
46.1367 USDT |
3,039.5218 METIS |
46.0776 USDT |
41.4549 USDT |
42.9842 USDT |
42.8256 USDT |
| 2024-12-18 |
52.0681 USDT |
2,422.7887 METIS |
53.6120 USDT |
48.3370 USDT |
49.8798 USDT |
49.4863 USDT |
| 2024-12-17 |
56.3133 USDT |
439.2133 METIS |
54.5626 USDT |
53.9987 USDT |
54.7527 USDT |
53.9987 USDT |
| 2024-12-16 |
56.6575 USDT |
1,640.5122 METIS |
55.7603 USDT |
55.7582 USDT |
58.1547 USDT |
57.1558 USDT |
| 2024-12-15 |
53.9311 USDT |
90.4452 METIS |
54.8822 USDT |
54.8822 USDT |
55.4890 USDT |
55.3036 USDT |
| 2024-12-14 |
54.3261 USDT |
29.8669 METIS |
53.0816 USDT |
53.0217 USDT |
53.3455 USDT |
53.1954 USDT |
| 2024-12-13 |
56.0633 USDT |
382.0329 METIS |
55.8034 USDT |
55.1469 USDT |
55.5432 USDT |
55.6067 USDT |
| 2024-12-12 |
57.2580 USDT |
1,100.7453 METIS |
57.4756 USDT |
55.7404 USDT |
57.0459 USDT |
56.9240 USDT |
| 2024-12-11 |
52.4520 USDT |
40.9976 METIS |
55.0433 USDT |
55.0371 USDT |
55.5096 USDT |
55.4494 USDT |
| 2024-12-10 |
50.7659 USDT |
2,339.8572 METIS |
47.9077 USDT |
46.7662 USDT |
48.5531 USDT |
51.0395 USDT |
| 2024-12-09 |
61.7021 USDT |
96.6251 METIS |
59.0953 USDT |
58.3869 USDT |
59.0981 USDT |
58.4050 USDT |
| 2024-12-08 |
65.1526 USDT |
1,040.3641 METIS |
66.0535 USDT |
64.7512 USDT |
65.6007 USDT |
65.6103 USDT |
| 2024-12-07 |
67.4902 USDT |
383.4315 METIS |
66.5630 USDT |
66.0007 USDT |
66.5722 USDT |
66.5898 USDT |
| 2024-12-06 |
65.9562 USDT |
1,282.9136 METIS |
66.1563 USDT |
66.1112 USDT |
68.8932 USDT |
68.6101 USDT |