Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
45.0879 USDT |
426.4330 METIS |
43.6639 USDT |
43.0842 USDT |
43.9137 USDT |
43.8540 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 |
| 2024-12-05 |
65.4756 USDT |
934.3984 METIS |
66.5601 USDT |
63.2040 USDT |
64.7333 USDT |
64.5982 USDT |
| 2024-12-04 |
66.9152 USDT |
2,010.7365 METIS |
66.5197 USDT |
65.2588 USDT |
66.8992 USDT |
66.9400 USDT |
| 2024-12-03 |
62.5248 USDT |
1,491.9592 METIS |
60.3096 USDT |
58.4283 USDT |
61.4001 USDT |
64.6413 USDT |
| 2024-12-02 |
59.5682 USDT |
237.3303 METIS |
59.6050 USDT |
58.7070 USDT |
60.1960 USDT |
58.7070 USDT |
| 2024-12-01 |
61.8014 USDT |
1,065.0928 METIS |
61.1986 USDT |
60.7252 USDT |
61.4048 USDT |
61.0365 USDT |
| 2024-11-30 |
60.5592 USDT |
47.8452 METIS |
62.0971 USDT |
61.6180 USDT |
62.2983 USDT |
61.6431 USDT |
| 2024-11-29 |
57.5891 USDT |
925.6946 METIS |
57.7745 USDT |
57.0059 USDT |
57.5049 USDT |
57.2357 USDT |
| 2024-11-28 |
58.8426 USDT |
1,018.6731 METIS |
58.7536 USDT |
56.7185 USDT |
57.4762 USDT |
58.2656 USDT |
| 2024-11-27 |
55.4251 USDT |
56.8453 METIS |
56.7260 USDT |
56.6160 USDT |
56.8373 USDT |
56.8373 USDT |
| 2024-11-26 |
53.9062 USDT |
1,002.2685 METIS |
50.5935 USDT |
50.1100 USDT |
51.4608 USDT |
51.5308 USDT |
| 2024-11-25 |
57.7143 USDT |
1,292.8066 METIS |
57.7445 USDT |
55.4308 USDT |
57.3943 USDT |
57.4703 USDT |
| 2024-11-24 |
56.1241 USDT |
836.4324 METIS |
54.4588 USDT |
53.7685 USDT |
54.8764 USDT |
58.0852 USDT |
| 2024-11-23 |
54.5840 USDT |
2,734.4976 METIS |
57.3069 USDT |
56.1641 USDT |
57.6922 USDT |
57.7745 USDT |
| 2024-11-22 |
48.6129 USDT |
695.2994 METIS |
48.2911 USDT |
47.8616 USDT |
48.5930 USDT |
49.4200 USDT |
| 2024-11-21 |
47.4416 USDT |
126.1036 METIS |
49.1468 USDT |
48.6809 USDT |
49.1468 USDT |
48.8392 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 |