Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |