Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
22.6484 USDT |
65.2412 METIS |
22.3871 USDT |
22.2094 USDT |
22.2411 USDT |
22.2165 USDT |
| 2023-05-20 |
23.1401 USDT |
103.3877 METIS |
23.3219 USDT |
23.1838 USDT |
23.1838 USDT |
23.1838 USDT |
| 2023-05-19 |
22.9945 USDT |
97.1196 METIS |
23.1319 USDT |
23.0333 USDT |
23.0652 USDT |
23.0333 USDT |
| 2023-05-18 |
22.6148 USDT |
134.6668 METIS |
22.2160 USDT |
22.2118 USDT |
22.3767 USDT |
22.5420 USDT |
| 2023-05-17 |
22.3889 USDT |
415.6312 METIS |
22.1072 USDT |
22.1072 USDT |
22.4966 USDT |
22.6794 USDT |
| 2023-05-16 |
23.3498 USDT |
53.3761 METIS |
22.9688 USDT |
22.8201 USDT |
22.8348 USDT |
22.8201 USDT |
| 2023-05-15 |
23.5684 USDT |
325.3273 METIS |
23.4459 USDT |
23.4160 USDT |
23.5541 USDT |
23.6384 USDT |
| 2023-05-14 |
23.0862 USDT |
27.4905 METIS |
23.2666 USDT |
23.1138 USDT |
23.1938 USDT |
23.1938 USDT |
| 2023-05-13 |
22.7959 USDT |
86.9162 METIS |
23.1222 USDT |
22.7964 USDT |
22.8593 USDT |
22.9163 USDT |
| 2023-05-12 |
22.1755 USDT |
134.6363 METIS |
22.0087 USDT |
21.8259 USDT |
22.0187 USDT |
22.6169 USDT |
| 2023-05-11 |
22.9445 USDT |
41.3841 METIS |
22.5765 USDT |
22.5765 USDT |
22.7035 USDT |
22.6321 USDT |
| 2023-05-10 |
24.1453 USDT |
1,603.7903 METIS |
24.2556 USDT |
23.1538 USDT |
23.4676 USDT |
23.5234 USDT |
| 2023-05-09 |
25.8352 USDT |
172.9907 METIS |
25.3651 USDT |
25.0521 USDT |
25.0850 USDT |
25.1208 USDT |
| 2023-05-08 |
26.6587 USDT |
2,223.2771 METIS |
27.1212 USDT |
25.8210 USDT |
26.0337 USDT |
25.8210 USDT |
| 2023-05-07 |
27.8495 USDT |
215.8117 METIS |
28.5451 USDT |
28.3711 USDT |
28.4794 USDT |
28.3749 USDT |
| 2023-05-06 |
27.4796 USDT |
210.4740 METIS |
26.2244 USDT |
26.1890 USDT |
26.3191 USDT |
26.4358 USDT |
| 2023-05-05 |
27.5265 USDT |
549.0347 METIS |
28.2546 USDT |
27.9461 USDT |
28.1096 USDT |
28.2068 USDT |
| 2023-05-04 |
26.3672 USDT |
38.8365 METIS |
26.1824 USDT |
26.0454 USDT |
26.1371 USDT |
26.0454 USDT |
| 2023-05-03 |
25.8115 USDT |
218.3191 METIS |
25.9889 USDT |
25.8672 USDT |
25.9461 USDT |
26.7159 USDT |
| 2023-05-02 |
25.4446 USDT |
323.8827 METIS |
25.7053 USDT |
25.5778 USDT |
25.8056 USDT |
26.0649 USDT |
| 2023-05-01 |
25.8345 USDT |
171.9206 METIS |
25.6410 USDT |
25.2247 USDT |
25.3964 USDT |
25.4836 USDT |
| 2023-04-30 |
26.6324 USDT |
178.9888 METIS |
26.9139 USDT |
26.0903 USDT |
26.1617 USDT |
26.2373 USDT |
| 2023-04-29 |
27.1412 USDT |
42.2320 METIS |
27.2963 USDT |
27.0674 USDT |
27.1537 USDT |
27.2055 USDT |
| 2023-04-28 |
27.0613 USDT |
34.6434 METIS |
26.8340 USDT |
26.7245 USDT |
26.8530 USDT |
26.8510 USDT |
| 2023-04-27 |
27.4582 USDT |
95.9305 METIS |
27.0406 USDT |
27.0332 USDT |
27.0761 USDT |
27.3963 USDT |
| 2023-04-26 |
27.3804 USDT |
637.1091 METIS |
28.1456 USDT |
25.5553 USDT |
26.8690 USDT |
26.7960 USDT |
| 2023-04-25 |
26.4020 USDT |
124.0981 METIS |
26.2179 USDT |
26.1042 USDT |
26.2836 USDT |
26.4242 USDT |
| 2023-04-24 |
26.6322 USDT |
96.2520 METIS |
26.5236 USDT |
26.0231 USDT |
26.2072 USDT |
26.3047 USDT |
| 2023-04-23 |
27.7488 USDT |
129.5999 METIS |
27.7265 USDT |
26.9061 USDT |
27.0428 USDT |
27.1193 USDT |
| 2023-04-22 |
27.5715 USDT |
165.6144 METIS |
27.9695 USDT |
27.8544 USDT |
27.9709 USDT |
27.9667 USDT |
| 2023-04-21 |
28.1626 USDT |
155.8058 METIS |
27.5306 USDT |
26.9151 USDT |
27.1438 USDT |
27.2775 USDT |
| 2023-04-20 |
29.8243 USDT |
240.4802 METIS |
28.9924 USDT |
28.3928 USDT |
28.5495 USDT |
28.9812 USDT |
| 2023-04-19 |
31.6328 USDT |
674.1005 METIS |
31.8409 USDT |
30.3181 USDT |
30.4484 USDT |
30.3181 USDT |
| 2023-04-18 |
34.5540 USDT |
333.5843 METIS |
34.1192 USDT |
33.8902 USDT |
34.3195 USDT |
34.3095 USDT |
| 2023-04-17 |
32.7339 USDT |
129.0939 METIS |
32.3506 USDT |
32.3377 USDT |
32.6834 USDT |
32.6995 USDT |
| 2023-04-16 |
34.0208 USDT |
499.1507 METIS |
33.3995 USDT |
33.3880 USDT |
33.9403 USDT |
34.3207 USDT |
| 2023-04-15 |
32.6999 USDT |
244.5431 METIS |
33.5933 USDT |
33.5799 USDT |
34.1104 USDT |
34.3246 USDT |
| 2023-04-14 |
31.2643 USDT |
14.7669 METIS |
31.1245 USDT |
31.1069 USDT |
31.3047 USDT |
31.1320 USDT |
| 2023-04-13 |
30.8329 USDT |
552.0887 METIS |
31.8772 USDT |
31.2078 USDT |
31.3314 USDT |
31.3028 USDT |
| 2023-04-12 |
28.7695 USDT |
317.0618 METIS |
29.3409 USDT |
28.5810 USDT |
28.8052 USDT |
28.9228 USDT |
| 2023-04-11 |
30.6413 USDT |
356.9971 METIS |
30.8046 USDT |
30.0973 USDT |
30.3673 USDT |
30.1006 USDT |
| 2023-04-10 |
29.0728 USDT |
256.8584 METIS |
29.6531 USDT |
29.3475 USDT |
29.6822 USDT |
30.1397 USDT |
| 2023-04-09 |
27.6465 USDT |
134.3399 METIS |
27.7065 USDT |
27.7065 USDT |
28.0490 USDT |
28.4949 USDT |
| 2023-04-08 |
28.1132 USDT |
174.1081 METIS |
28.5295 USDT |
27.7665 USDT |
27.9591 USDT |
27.7665 USDT |
| 2023-04-07 |
27.6885 USDT |
77.5587 METIS |
27.5064 USDT |
27.1534 USDT |
27.1743 USDT |
27.1679 USDT |
| 2023-04-06 |
27.4686 USDT |
124.9816 METIS |
27.7495 USDT |
27.3537 USDT |
27.4889 USDT |
27.7695 USDT |
| 2023-04-05 |
28.6948 USDT |
301.6295 METIS |
28.2663 USDT |
27.5915 USDT |
27.9642 USDT |
28.0447 USDT |
| 2023-04-04 |
26.4708 USDT |
390.5982 METIS |
27.1238 USDT |
27.0853 USDT |
27.6385 USDT |
28.7999 USDT |
| 2023-04-03 |
24.9676 USDT |
169.2786 METIS |
24.6820 USDT |
24.0843 USDT |
24.2167 USDT |
24.2139 USDT |
| 2023-04-02 |
25.1406 USDT |
52.1789 METIS |
25.1757 USDT |
25.1640 USDT |
25.2179 USDT |
25.2106 USDT |