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