Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
12.2619 USDT |
383.3714 METIS |
12.3873 USDT |
12.3689 USDT |
12.3732 USDT |
12.4299 USDT |
| 2023-08-28 |
11.9669 USDT |
81.1063 METIS |
12.0229 USDT |
11.9694 USDT |
11.9744 USDT |
11.9694 USDT |
| 2023-08-27 |
12.1324 USDT |
214.7331 METIS |
12.2149 USDT |
12.1147 USDT |
12.1417 USDT |
12.1590 USDT |
| 2023-08-26 |
11.9156 USDT |
251.9892 METIS |
11.9170 USDT |
11.8458 USDT |
11.8686 USDT |
11.8670 USDT |
| 2023-08-25 |
11.8913 USDT |
253.2856 METIS |
11.8560 USDT |
11.8465 USDT |
11.8608 USDT |
11.8668 USDT |
| 2023-08-24 |
12.0440 USDT |
442.9093 METIS |
12.0052 USDT |
11.9128 USDT |
11.9629 USDT |
12.0029 USDT |
| 2023-08-23 |
12.0643 USDT |
476.0718 METIS |
12.1428 USDT |
12.1428 USDT |
12.2504 USDT |
12.2430 USDT |
| 2023-08-22 |
12.3349 USDT |
2,681.1289 METIS |
12.1614 USDT |
11.9151 USDT |
11.9182 USDT |
11.9156 USDT |
| 2023-08-21 |
12.8417 USDT |
421.9604 METIS |
12.7769 USDT |
12.2417 USDT |
12.3245 USDT |
12.3245 USDT |
| 2023-08-20 |
13.0824 USDT |
288.4832 METIS |
12.9804 USDT |
12.9724 USDT |
12.9840 USDT |
13.0568 USDT |
| 2023-08-19 |
13.1086 USDT |
138.9480 METIS |
13.1319 USDT |
13.0123 USDT |
13.0192 USDT |
13.0123 USDT |
| 2023-08-18 |
13.3265 USDT |
159.0041 METIS |
13.0591 USDT |
13.0157 USDT |
13.0270 USDT |
13.2322 USDT |
| 2023-08-17 |
13.9202 USDT |
1,500.9858 METIS |
13.7782 USDT |
13.3979 USDT |
13.4520 USDT |
13.4508 USDT |
| 2023-08-16 |
14.7162 USDT |
720.3303 METIS |
14.4940 USDT |
14.4035 USDT |
14.4589 USDT |
14.4085 USDT |
| 2023-08-15 |
14.7899 USDT |
525.1837 METIS |
14.7704 USDT |
14.5614 USDT |
14.6119 USDT |
14.6024 USDT |
| 2023-08-14 |
15.2323 USDT |
526.2124 METIS |
15.3009 USDT |
14.9589 USDT |
15.0444 USDT |
15.0344 USDT |
| 2023-08-13 |
15.7497 USDT |
622.0837 METIS |
15.5974 USDT |
15.3730 USDT |
15.3956 USDT |
15.3769 USDT |
| 2023-08-12 |
15.7497 USDT |
113.5434 METIS |
15.6485 USDT |
15.5920 USDT |
15.6051 USDT |
15.6030 USDT |
| 2023-08-11 |
15.7701 USDT |
248.2756 METIS |
15.5832 USDT |
15.5572 USDT |
15.5832 USDT |
15.6577 USDT |
| 2023-08-10 |
15.9578 USDT |
194.0042 METIS |
15.6840 USDT |
15.6770 USDT |
15.6862 USDT |
15.7315 USDT |
| 2023-08-09 |
16.0683 USDT |
327.9238 METIS |
16.1297 USDT |
16.1196 USDT |
16.1596 USDT |
16.1196 USDT |
| 2023-08-08 |
16.0107 USDT |
3,471.3382 METIS |
16.6510 USDT |
16.0706 USDT |
16.3803 USDT |
16.3803 USDT |
| 2023-08-07 |
14.8155 USDT |
267.0298 METIS |
14.7603 USDT |
14.7586 USDT |
14.7957 USDT |
14.8416 USDT |
| 2023-08-06 |
15.1347 USDT |
845.4753 METIS |
14.8222 USDT |
14.6943 USDT |
14.8012 USDT |
14.9503 USDT |
| 2023-08-05 |
14.7125 USDT |
180.8671 METIS |
14.6434 USDT |
14.6410 USDT |
14.6813 USDT |
14.8045 USDT |
| 2023-08-04 |
14.9816 USDT |
904.7032 METIS |
15.0337 USDT |
14.7871 USDT |
14.8062 USDT |
14.8062 USDT |
| 2023-08-03 |
15.1447 USDT |
438.5527 METIS |
15.1528 USDT |
15.0896 USDT |
15.1501 USDT |
15.1501 USDT |
| 2023-08-02 |
15.3517 USDT |
348.2275 METIS |
15.2290 USDT |
15.1634 USDT |
15.2190 USDT |
15.2190 USDT |
| 2023-08-01 |
15.3828 USDT |
530.4388 METIS |
15.4874 USDT |
15.3089 USDT |
15.3466 USDT |
15.3466 USDT |
| 2023-07-31 |
15.7666 USDT |
2,768.9415 METIS |
15.8794 USDT |
15.2891 USDT |
15.6159 USDT |
15.6032 USDT |
| 2023-07-30 |
16.2506 USDT |
1,197.9491 METIS |
16.1691 USDT |
16.0395 USDT |
16.1718 USDT |
16.2008 USDT |
| 2023-07-29 |
15.9836 USDT |
222.6370 METIS |
15.8957 USDT |
15.8794 USDT |
15.9505 USDT |
16.0472 USDT |
| 2023-07-28 |
15.6458 USDT |
215.2500 METIS |
15.6193 USDT |
15.5968 USDT |
15.6236 USDT |
15.6194 USDT |
| 2023-07-27 |
15.8186 USDT |
219.5844 METIS |
15.6750 USDT |
15.4298 USDT |
15.4308 USDT |
15.4308 USDT |
| 2023-07-26 |
15.7793 USDT |
618.3830 METIS |
15.7293 USDT |
15.7195 USDT |
15.7433 USDT |
15.9305 USDT |
| 2023-07-25 |
15.6913 USDT |
109.3177 METIS |
15.7332 USDT |
15.5851 USDT |
15.5904 USDT |
15.6092 USDT |
| 2023-07-24 |
15.6858 USDT |
162.7311 METIS |
15.4867 USDT |
15.4231 USDT |
15.4575 USDT |
15.4575 USDT |
| 2023-07-23 |
16.1712 USDT |
309.7031 METIS |
16.0495 USDT |
15.8194 USDT |
15.9111 USDT |
16.0156 USDT |
| 2023-07-22 |
16.6231 USDT |
435.9622 METIS |
16.5298 USDT |
16.4981 USDT |
16.5425 USDT |
16.7108 USDT |
| 2023-07-21 |
16.8212 USDT |
158.0002 METIS |
16.7900 USDT |
16.5911 USDT |
16.6085 USDT |
16.6146 USDT |
| 2023-07-20 |
17.1032 USDT |
117.1110 METIS |
16.9937 USDT |
16.8395 USDT |
16.8468 USDT |
16.8395 USDT |
| 2023-07-19 |
17.0528 USDT |
140.6365 METIS |
16.9792 USDT |
16.9601 USDT |
16.9964 USDT |
17.0001 USDT |
| 2023-07-18 |
17.3064 USDT |
409.8250 METIS |
17.3869 USDT |
17.1202 USDT |
17.2298 USDT |
17.2221 USDT |
| 2023-07-17 |
17.5717 USDT |
190.9548 METIS |
17.3797 USDT |
17.3736 USDT |
17.4311 USDT |
17.4283 USDT |
| 2023-07-16 |
17.7945 USDT |
148.8634 METIS |
17.8305 USDT |
17.7111 USDT |
17.7124 USDT |
17.7124 USDT |
| 2023-07-15 |
18.0401 USDT |
189.9831 METIS |
17.8626 USDT |
17.6948 USDT |
17.7012 USDT |
17.7012 USDT |
| 2023-07-14 |
18.8146 USDT |
431.2595 METIS |
17.8806 USDT |
17.7422 USDT |
17.8931 USDT |
17.9239 USDT |
| 2023-07-13 |
18.8919 USDT |
2,206.6018 METIS |
18.8988 USDT |
18.7421 USDT |
18.7790 USDT |
18.7712 USDT |
| 2023-07-12 |
18.8758 USDT |
117.2792 METIS |
18.5878 USDT |
18.5757 USDT |
18.5796 USDT |
18.5796 USDT |
| 2023-07-11 |
18.7073 USDT |
215.9034 METIS |
18.9531 USDT |
18.9531 USDT |
19.2585 USDT |
19.2585 USDT |