Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-03 |
15.3800 USDT |
8,916.6531 METIS |
15.6555 USDT |
15.6507 USDT |
15.7419 USDT |
15.7200 USDT |
| 2023-11-02 |
14.3677 USDT |
12,395.7382 METIS |
14.9489 USDT |
14.7525 USDT |
14.8088 USDT |
14.7953 USDT |
| 2023-11-01 |
13.2176 USDT |
14,208.6278 METIS |
13.2629 USDT |
13.0107 USDT |
13.1620 USDT |
13.5733 USDT |
| 2023-10-31 |
13.0509 USDT |
2,708.0618 METIS |
13.1183 USDT |
13.0096 USDT |
13.1578 USDT |
13.0558 USDT |
| 2023-10-30 |
13.3363 USDT |
8,921.7345 METIS |
13.3779 USDT |
13.1322 USDT |
13.1926 USDT |
13.1926 USDT |
| 2023-10-29 |
12.9455 USDT |
8,130.6247 METIS |
13.2379 USDT |
13.1322 USDT |
13.2279 USDT |
13.1838 USDT |
| 2023-10-28 |
13.0383 USDT |
8,432.0932 METIS |
13.0277 USDT |
12.8424 USDT |
12.8877 USDT |
12.8866 USDT |
| 2023-10-27 |
13.3823 USDT |
10,957.0345 METIS |
13.3325 USDT |
12.8146 USDT |
12.9729 USDT |
13.0822 USDT |
| 2023-10-26 |
13.4978 USDT |
1,048.7890 METIS |
13.8494 USDT |
13.4678 USDT |
13.5281 USDT |
13.5010 USDT |
| 2023-10-25 |
13.8494 USDT |
0.0000 METIS |
13.8494 USDT |
13.8494 USDT |
13.8494 USDT |
13.8494 USDT |
| 2023-10-24 |
13.0881 USDT |
3,052.5147 METIS |
13.4988 USDT |
13.4763 USDT |
13.6941 USDT |
13.6467 USDT |
| 2023-10-23 |
12.9940 USDT |
10,499.5297 METIS |
13.0023 USDT |
13.0023 USDT |
13.2879 USDT |
13.1257 USDT |
| 2023-10-22 |
12.6193 USDT |
482.4408 METIS |
12.7166 USDT |
12.5428 USDT |
12.6034 USDT |
12.7546 USDT |
| 2023-10-21 |
12.4877 USDT |
1,320.3048 METIS |
12.7795 USDT |
12.7268 USDT |
12.7275 USDT |
12.7275 USDT |
| 2023-10-20 |
11.7092 USDT |
3,822.8033 METIS |
11.7657 USDT |
11.7559 USDT |
11.8789 USDT |
12.3572 USDT |
| 2023-10-19 |
11.4918 USDT |
2,565.6805 METIS |
11.7472 USDT |
11.3793 USDT |
11.4108 USDT |
11.3995 USDT |
| 2023-10-18 |
11.4566 USDT |
2,394.2909 METIS |
11.5921 USDT |
11.5426 USDT |
11.6231 USDT |
11.7504 USDT |
| 2023-10-17 |
11.5415 USDT |
386.4006 METIS |
11.2361 USDT |
11.2332 USDT |
11.2633 USDT |
11.3267 USDT |
| 2023-10-16 |
11.5476 USDT |
407.0673 METIS |
11.6169 USDT |
11.5511 USDT |
11.5931 USDT |
11.5868 USDT |
| 2023-10-15 |
11.4147 USDT |
219.4231 METIS |
11.4736 USDT |
11.4659 USDT |
11.4783 USDT |
11.5216 USDT |
| 2023-10-14 |
11.3692 USDT |
3,885.1537 METIS |
11.3882 USDT |
11.2936 USDT |
11.3542 USDT |
11.4301 USDT |
| 2023-10-13 |
11.2869 USDT |
437.3430 METIS |
11.3033 USDT |
11.1961 USDT |
11.2973 USDT |
11.3692 USDT |
| 2023-10-12 |
11.3620 USDT |
2,708.1357 METIS |
11.3539 USDT |
11.1134 USDT |
11.2124 USDT |
11.2124 USDT |
| 2023-10-11 |
11.5429 USDT |
831.1774 METIS |
11.4383 USDT |
11.4376 USDT |
11.4756 USDT |
11.5963 USDT |
| 2023-10-10 |
11.7367 USDT |
1,351.4783 METIS |
11.6569 USDT |
11.6511 USDT |
11.6569 USDT |
11.7369 USDT |
| 2023-10-09 |
11.8770 USDT |
874.0334 METIS |
11.8117 USDT |
11.3343 USDT |
11.3950 USDT |
11.3860 USDT |
| 2023-10-08 |
12.2107 USDT |
544.3191 METIS |
12.1726 USDT |
12.1102 USDT |
12.1270 USDT |
12.1217 USDT |
| 2023-10-07 |
12.3688 USDT |
918.7107 METIS |
12.2472 USDT |
12.1573 USDT |
12.2072 USDT |
12.2019 USDT |
| 2023-10-06 |
12.6572 USDT |
856.8081 METIS |
12.3555 USDT |
12.3457 USDT |
12.3868 USDT |
12.3926 USDT |
| 2023-10-05 |
12.5571 USDT |
684.5772 METIS |
12.4235 USDT |
12.4235 USDT |
12.4754 USDT |
12.4754 USDT |
| 2023-10-04 |
12.7557 USDT |
209.4560 METIS |
12.6775 USDT |
12.6238 USDT |
12.6271 USDT |
12.6245 USDT |
| 2023-10-03 |
13.3199 USDT |
1,110.1152 METIS |
13.2146 USDT |
13.0637 USDT |
13.1578 USDT |
13.0735 USDT |
| 2023-10-02 |
13.7930 USDT |
1,000.2244 METIS |
13.6881 USDT |
13.4300 USDT |
13.4364 USDT |
13.4300 USDT |
| 2023-10-01 |
13.4137 USDT |
1,520.9817 METIS |
13.5283 USDT |
13.1478 USDT |
13.2612 USDT |
13.5891 USDT |
| 2023-09-30 |
13.5622 USDT |
932.4096 METIS |
13.4797 USDT |
13.2103 USDT |
13.2521 USDT |
13.3029 USDT |
| 2023-09-29 |
13.9800 USDT |
864.1343 METIS |
14.0157 USDT |
13.6942 USDT |
13.8199 USDT |
13.7520 USDT |
| 2023-09-28 |
14.0023 USDT |
615.5148 METIS |
14.1932 USDT |
14.1300 USDT |
14.1463 USDT |
14.1316 USDT |
| 2023-09-27 |
13.7358 USDT |
1,071.0246 METIS |
13.5500 USDT |
13.4248 USDT |
13.4480 USDT |
13.4248 USDT |
| 2023-09-26 |
14.2254 USDT |
888.4710 METIS |
14.0984 USDT |
13.9217 USDT |
13.9761 USDT |
13.9259 USDT |
| 2023-09-25 |
13.7973 USDT |
3,382.3757 METIS |
13.8560 USDT |
13.8540 USDT |
13.9631 USDT |
14.3285 USDT |
| 2023-09-24 |
13.3682 USDT |
3,135.3566 METIS |
13.1684 USDT |
13.1381 USDT |
13.1694 USDT |
13.7368 USDT |
| 2023-09-23 |
13.0398 USDT |
1,239.5415 METIS |
13.2110 USDT |
13.2048 USDT |
13.2534 USDT |
13.3757 USDT |
| 2023-09-22 |
12.9373 USDT |
957.3837 METIS |
13.1797 USDT |
13.1070 USDT |
13.1894 USDT |
13.1178 USDT |
| 2023-09-21 |
13.3885 USDT |
450.3231 METIS |
12.8745 USDT |
12.8176 USDT |
12.8176 USDT |
12.8176 USDT |
| 2023-09-20 |
14.0716 USDT |
12,917.7646 METIS |
14.8188 USDT |
14.3755 USDT |
14.7130 USDT |
14.8897 USDT |
| 2023-09-19 |
11.3096 USDT |
4,658.3284 METIS |
11.5268 USDT |
11.4398 USDT |
11.6969 USDT |
12.0885 USDT |
| 2023-09-18 |
11.1066 USDT |
8,619.6782 METIS |
11.3330 USDT |
11.2043 USDT |
11.3285 USDT |
11.3215 USDT |
| 2023-09-17 |
10.4134 USDT |
869.7246 METIS |
10.3428 USDT |
10.3021 USDT |
10.3329 USDT |
10.3246 USDT |
| 2023-09-16 |
10.5635 USDT |
926.7659 METIS |
10.4876 USDT |
10.4138 USDT |
10.4161 USDT |
10.4161 USDT |
| 2023-09-15 |
10.7800 USDT |
1,667.0394 METIS |
10.7148 USDT |
10.5881 USDT |
10.5887 USDT |
10.5887 USDT |