Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-14 |
10.8130 USDT |
684.3436 METIS |
10.9432 USDT |
10.8535 USDT |
10.8715 USDT |
10.8715 USDT |
| 2023-09-13 |
10.7632 USDT |
1,020.1480 METIS |
10.6911 USDT |
10.5666 USDT |
10.5725 USDT |
10.5725 USDT |
| 2023-09-12 |
10.8471 USDT |
1,609.1300 METIS |
10.8541 USDT |
10.8312 USDT |
10.8564 USDT |
10.8943 USDT |
| 2023-09-11 |
10.9527 USDT |
1,960.5176 METIS |
10.7948 USDT |
10.5421 USDT |
10.5499 USDT |
10.5447 USDT |
| 2023-09-10 |
11.1593 USDT |
1,623.5890 METIS |
11.1166 USDT |
11.0834 USDT |
11.0967 USDT |
11.0897 USDT |
| 2023-09-09 |
11.2130 USDT |
22.9100 METIS |
11.1966 USDT |
11.1940 USDT |
11.1966 USDT |
11.2130 USDT |
| 2023-09-08 |
11.3569 USDT |
63.5816 METIS |
11.1966 USDT |
11.1459 USDT |
11.1546 USDT |
11.1485 USDT |
| 2023-09-07 |
11.2573 USDT |
582.5010 METIS |
11.2134 USDT |
11.1565 USDT |
11.2026 USDT |
11.4300 USDT |
| 2023-09-06 |
11.3858 USDT |
188.7752 METIS |
11.2640 USDT |
11.2257 USDT |
11.2413 USDT |
11.2414 USDT |
| 2023-09-05 |
11.5743 USDT |
105.7825 METIS |
11.4949 USDT |
11.4568 USDT |
11.4637 USDT |
11.4637 USDT |
| 2023-09-04 |
11.5623 USDT |
213.8946 METIS |
11.5268 USDT |
11.4932 USDT |
11.5268 USDT |
11.6169 USDT |
| 2023-09-03 |
11.5689 USDT |
16.3444 METIS |
11.5368 USDT |
11.4730 USDT |
11.4768 USDT |
11.4932 USDT |
| 2023-09-02 |
11.4460 USDT |
264.2126 METIS |
11.4476 USDT |
11.4167 USDT |
11.4611 USDT |
11.4167 USDT |
| 2023-09-01 |
11.4834 USDT |
551.6948 METIS |
11.4244 USDT |
11.2525 USDT |
11.3300 USDT |
11.5972 USDT |
| 2023-08-31 |
11.8475 USDT |
173.1469 METIS |
11.5711 USDT |
11.5051 USDT |
11.5396 USDT |
11.5051 USDT |
| 2023-08-30 |
12.2531 USDT |
83.7903 METIS |
12.0401 USDT |
11.9971 USDT |
12.0063 USDT |
12.0062 USDT |
| 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 |