Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
18.1288 USDT |
192.3903 METIS |
17.7760 USDT |
17.7634 USDT |
17.9354 USDT |
17.9790 USDT |
| 2023-07-09 |
17.7356 USDT |
2,612.5999 METIS |
17.9177 USDT |
17.9114 USDT |
18.2783 USDT |
19.0845 USDT |
| 2023-07-08 |
15.8226 USDT |
811.7593 METIS |
15.0389 USDT |
15.0278 USDT |
15.1672 USDT |
15.2891 USDT |
| 2023-07-07 |
17.1672 USDT |
25.3023 METIS |
17.2310 USDT |
17.1165 USDT |
17.1598 USDT |
17.1165 USDT |
| 2023-07-06 |
17.2681 USDT |
248.2931 METIS |
17.6190 USDT |
17.4994 USDT |
17.5205 USDT |
17.5079 USDT |
| 2023-07-05 |
17.2017 USDT |
543.1840 METIS |
17.6661 USDT |
17.2418 USDT |
17.3076 USDT |
17.4103 USDT |
| 2023-07-04 |
18.6821 USDT |
222.7026 METIS |
18.6220 USDT |
18.4810 USDT |
18.4887 USDT |
18.5856 USDT |
| 2023-07-03 |
19.2732 USDT |
634.7990 METIS |
19.1641 USDT |
19.0753 USDT |
19.0813 USDT |
19.0813 USDT |
| 2023-07-02 |
19.0696 USDT |
1,589.6000 METIS |
19.0756 USDT |
18.6989 USDT |
18.9587 USDT |
19.0606 USDT |
| 2023-07-01 |
20.8273 USDT |
269.4007 METIS |
20.8089 USDT |
20.5923 USDT |
20.6086 USDT |
20.6677 USDT |
| 2023-06-30 |
20.5092 USDT |
235.4852 METIS |
20.8676 USDT |
20.8600 USDT |
20.8842 USDT |
20.8874 USDT |
| 2023-06-29 |
20.1548 USDT |
158.8891 METIS |
20.3377 USDT |
20.2520 USDT |
20.2770 USDT |
20.2729 USDT |
| 2023-06-28 |
20.6680 USDT |
456.6235 METIS |
20.4922 USDT |
19.9852 USDT |
20.0103 USDT |
19.9916 USDT |
| 2023-06-27 |
20.7511 USDT |
113.9765 METIS |
20.8438 USDT |
20.8092 USDT |
20.9600 USDT |
20.9585 USDT |
| 2023-06-26 |
20.4632 USDT |
95.9036 METIS |
20.3821 USDT |
20.2620 USDT |
20.3101 USDT |
20.2620 USDT |
| 2023-06-25 |
20.8688 USDT |
491.1655 METIS |
20.6667 USDT |
20.5724 USDT |
20.6316 USDT |
20.7190 USDT |
| 2023-06-24 |
21.0910 USDT |
94.8559 METIS |
20.7523 USDT |
20.5157 USDT |
20.5396 USDT |
20.5952 USDT |
| 2023-06-23 |
21.0067 USDT |
101.4704 METIS |
21.4479 USDT |
21.3672 USDT |
21.3908 USDT |
21.4299 USDT |
| 2023-06-22 |
20.9383 USDT |
212.3617 METIS |
20.6943 USDT |
20.6903 USDT |
20.7180 USDT |
20.7724 USDT |
| 2023-06-21 |
20.3061 USDT |
159.7450 METIS |
20.6256 USDT |
20.6194 USDT |
20.7340 USDT |
20.7455 USDT |
| 2023-06-20 |
19.3259 USDT |
916.5907 METIS |
19.0568 USDT |
19.0458 USDT |
19.0613 USDT |
19.5758 USDT |
| 2023-06-19 |
18.6571 USDT |
60.1361 METIS |
18.6911 USDT |
18.6811 USDT |
18.6977 USDT |
18.8847 USDT |
| 2023-06-18 |
18.9900 USDT |
88.1620 METIS |
18.8012 USDT |
18.7600 USDT |
18.7987 USDT |
18.7620 USDT |
| 2023-06-17 |
18.9871 USDT |
198.3914 METIS |
19.1473 USDT |
19.0145 USDT |
19.0287 USDT |
19.0394 USDT |
| 2023-06-16 |
18.6114 USDT |
78.8314 METIS |
18.7857 USDT |
18.7857 USDT |
18.8041 USDT |
19.0153 USDT |
| 2023-06-15 |
18.2598 USDT |
244.7015 METIS |
18.2001 USDT |
18.1828 USDT |
18.3491 USDT |
18.5849 USDT |
| 2023-06-14 |
19.2422 USDT |
289.5816 METIS |
19.3114 USDT |
19.0785 USDT |
19.3915 USDT |
19.0875 USDT |
| 2023-06-13 |
19.0273 USDT |
57.6766 METIS |
18.9690 USDT |
18.9487 USDT |
18.9694 USDT |
19.0128 USDT |
| 2023-06-12 |
18.9333 USDT |
57.6545 METIS |
18.6789 USDT |
18.6297 USDT |
18.6789 USDT |
18.8088 USDT |
| 2023-06-11 |
19.1858 USDT |
28.3684 METIS |
19.1252 USDT |
19.1057 USDT |
19.1389 USDT |
19.2245 USDT |
| 2023-06-10 |
18.8779 USDT |
285.9814 METIS |
18.5386 USDT |
18.5178 USDT |
18.5642 USDT |
18.9287 USDT |
| 2023-06-09 |
20.0094 USDT |
53.6178 METIS |
20.0619 USDT |
19.9205 USDT |
19.9619 USDT |
19.9319 USDT |
| 2023-06-08 |
20.3864 USDT |
118.0277 METIS |
20.2721 USDT |
20.2667 USDT |
20.2721 USDT |
20.2885 USDT |
| 2023-06-07 |
20.9491 USDT |
387.1854 METIS |
20.6323 USDT |
20.3602 USDT |
20.5777 USDT |
20.5777 USDT |
| 2023-06-06 |
21.2263 USDT |
252.1927 METIS |
21.3415 USDT |
21.3415 USDT |
21.4819 USDT |
21.5553 USDT |
| 2023-06-05 |
21.2805 USDT |
138.9101 METIS |
21.1215 USDT |
21.0774 USDT |
21.0889 USDT |
21.0874 USDT |
| 2023-06-04 |
22.3018 USDT |
327.8552 METIS |
22.3993 USDT |
22.1133 USDT |
22.2507 USDT |
22.1829 USDT |
| 2023-06-03 |
22.7860 USDT |
155.3065 METIS |
22.1532 USDT |
21.9800 USDT |
22.0417 USDT |
22.0383 USDT |
| 2023-06-02 |
22.3562 USDT |
136.9643 METIS |
22.6748 USDT |
22.6457 USDT |
22.6818 USDT |
22.8564 USDT |
| 2023-06-01 |
21.6691 USDT |
135.0875 METIS |
21.9969 USDT |
21.9898 USDT |
22.1291 USDT |
22.1264 USDT |
| 2023-05-31 |
21.9982 USDT |
353.5966 METIS |
21.3126 USDT |
21.3126 USDT |
21.5472 USDT |
21.7688 USDT |
| 2023-05-30 |
22.5519 USDT |
83.0644 METIS |
22.6754 USDT |
22.6754 USDT |
22.7713 USDT |
22.7713 USDT |
| 2023-05-29 |
22.3773 USDT |
83.7963 METIS |
22.5653 USDT |
22.5629 USDT |
22.5884 USDT |
22.5798 USDT |
| 2023-05-28 |
21.6827 USDT |
125.3483 METIS |
21.8501 USDT |
21.8367 USDT |
21.8367 USDT |
22.2336 USDT |
| 2023-05-27 |
21.4755 USDT |
90.9167 METIS |
21.3978 USDT |
21.2424 USDT |
21.2651 USDT |
21.2573 USDT |
| 2023-05-26 |
21.4309 USDT |
77.5113 METIS |
21.6577 USDT |
21.5321 USDT |
21.5894 USDT |
21.6098 USDT |
| 2023-05-25 |
21.1081 USDT |
212.0048 METIS |
21.1974 USDT |
21.1974 USDT |
21.2537 USDT |
21.5300 USDT |
| 2023-05-24 |
21.2928 USDT |
235.8890 METIS |
20.8544 USDT |
20.7077 USDT |
20.7682 USDT |
20.7682 USDT |
| 2023-05-23 |
22.2090 USDT |
50.0292 METIS |
22.2116 USDT |
22.0914 USDT |
22.1128 USDT |
22.1232 USDT |
| 2023-05-22 |
22.1886 USDT |
41.5417 METIS |
22.0804 USDT |
22.0246 USDT |
22.0392 USDT |
22.0392 USDT |