Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
24.7728 USDT |
80.5635 METIS |
24.7401 USDT |
24.6943 USDT |
24.7664 USDT |
24.8511 USDT |
| 2023-03-31 |
24.4129 USDT |
80.8725 METIS |
24.6318 USDT |
24.1547 USDT |
24.3545 USDT |
24.7604 USDT |
| 2023-03-30 |
25.6330 USDT |
55.4580 METIS |
24.7002 USDT |
24.6330 USDT |
24.7276 USDT |
24.9317 USDT |
| 2023-03-29 |
25.1133 USDT |
144.6158 METIS |
25.6529 USDT |
25.6253 USDT |
25.8354 USDT |
25.8407 USDT |
| 2023-03-28 |
23.9592 USDT |
320.6937 METIS |
23.9600 USDT |
23.5362 USDT |
23.8905 USDT |
24.2528 USDT |
| 2023-03-27 |
24.1321 USDT |
299.2808 METIS |
23.5321 USDT |
22.7136 USDT |
22.8896 USDT |
22.9763 USDT |
| 2023-03-26 |
25.7339 USDT |
259.7267 METIS |
24.9533 USDT |
24.4954 USDT |
24.9683 USDT |
24.8832 USDT |
| 2023-03-25 |
26.7502 USDT |
138.1436 METIS |
26.0532 USDT |
26.0148 USDT |
26.1656 USDT |
26.0668 USDT |
| 2023-03-24 |
28.1993 USDT |
93.5624 METIS |
27.2978 USDT |
26.9839 USDT |
27.1962 USDT |
27.1807 USDT |
| 2023-03-23 |
27.7996 USDT |
231.3972 METIS |
27.7365 USDT |
27.6135 USDT |
28.1567 USDT |
28.1186 USDT |
| 2023-03-22 |
28.0859 USDT |
475.7465 METIS |
27.7921 USDT |
26.1444 USDT |
26.3923 USDT |
26.9939 USDT |
| 2023-03-21 |
28.6694 USDT |
236.9823 METIS |
28.8513 USDT |
28.7229 USDT |
28.9473 USDT |
28.7928 USDT |
| 2023-03-20 |
29.3260 USDT |
160.7230 METIS |
28.6231 USDT |
28.5679 USDT |
28.8868 USDT |
29.2191 USDT |
| 2023-03-19 |
30.1757 USDT |
465.2489 METIS |
30.3747 USDT |
29.8522 USDT |
30.0579 USDT |
29.8522 USDT |
| 2023-03-18 |
31.3546 USDT |
220.3216 METIS |
30.5337 USDT |
30.4533 USDT |
30.8137 USDT |
30.7398 USDT |
| 2023-03-17 |
30.1309 USDT |
320.8342 METIS |
31.0797 USDT |
30.5053 USDT |
31.1566 USDT |
31.2584 USDT |
| 2023-03-16 |
27.3530 USDT |
273.0233 METIS |
28.0770 USDT |
27.8206 USDT |
28.1137 USDT |
28.5945 USDT |
| 2023-03-15 |
28.9850 USDT |
272.5321 METIS |
27.7557 USDT |
27.6476 USDT |
27.8209 USDT |
28.2489 USDT |
| 2023-03-14 |
30.1865 USDT |
598.1463 METIS |
30.7634 USDT |
29.5719 USDT |
30.2179 USDT |
30.0369 USDT |
| 2023-03-13 |
28.2979 USDT |
322.2005 METIS |
29.3335 USDT |
28.9902 USDT |
29.3475 USDT |
29.3497 USDT |
| 2023-03-12 |
25.6417 USDT |
424.9298 METIS |
26.0591 USDT |
25.5883 USDT |
26.2413 USDT |
27.6835 USDT |
| 2023-03-11 |
24.8822 USDT |
236.5759 METIS |
23.9062 USDT |
23.8092 USDT |
23.9690 USDT |
24.6597 USDT |
| 2023-03-10 |
25.4656 USDT |
242.5641 METIS |
25.9124 USDT |
25.8930 USDT |
26.1467 USDT |
26.4037 USDT |
| 2023-03-09 |
27.6171 USDT |
362.8087 METIS |
27.3749 USDT |
26.6845 USDT |
26.8432 USDT |
26.7773 USDT |
| 2023-03-08 |
27.5514 USDT |
126.0811 METIS |
27.6795 USDT |
27.6342 USDT |
27.7579 USDT |
27.8522 USDT |
| 2023-03-07 |
29.3403 USDT |
587.9664 METIS |
29.2574 USDT |
27.1421 USDT |
27.5964 USDT |
27.5964 USDT |
| 2023-03-06 |
29.2677 USDT |
129.3989 METIS |
29.1341 USDT |
28.7229 USDT |
29.1175 USDT |
29.1045 USDT |
| 2023-03-05 |
29.5661 USDT |
130.0503 METIS |
30.1260 USDT |
29.9526 USDT |
30.3345 USDT |
30.1895 USDT |
| 2023-03-04 |
29.2943 USDT |
900.0081 METIS |
29.0737 USDT |
28.4705 USDT |
28.6916 USDT |
28.6782 USDT |
| 2023-03-03 |
30.4218 USDT |
239.5833 METIS |
30.6085 USDT |
29.6494 USDT |
30.0223 USDT |
29.6823 USDT |
| 2023-03-02 |
31.5927 USDT |
231.8500 METIS |
31.3500 USDT |
31.0974 USDT |
31.3928 USDT |
31.5113 USDT |
| 2023-03-01 |
32.8171 USDT |
173.3922 METIS |
32.7380 USDT |
31.8117 USDT |
32.2741 USDT |
31.9503 USDT |
| 2023-02-28 |
32.9605 USDT |
327.3644 METIS |
33.0386 USDT |
31.6772 USDT |
32.8529 USDT |
31.7090 USDT |
| 2023-02-27 |
33.9280 USDT |
106.0846 METIS |
33.1973 USDT |
33.1916 USDT |
33.5100 USDT |
33.6048 USDT |
| 2023-02-26 |
33.8685 USDT |
288.7450 METIS |
34.5993 USDT |
34.5711 USDT |
34.8508 USDT |
35.3714 USDT |
| 2023-02-25 |
33.8401 USDT |
178.9242 METIS |
33.0802 USDT |
32.7695 USDT |
33.0827 USDT |
33.4310 USDT |
| 2023-02-24 |
34.9799 USDT |
274.7221 METIS |
33.6931 USDT |
33.4931 USDT |
34.0695 USDT |
34.1181 USDT |
| 2023-02-23 |
36.8558 USDT |
169.6943 METIS |
36.4393 USDT |
36.1884 USDT |
36.4418 USDT |
36.4146 USDT |
| 2023-02-22 |
36.1251 USDT |
256.1130 METIS |
34.8018 USDT |
34.7489 USDT |
35.2710 USDT |
35.2685 USDT |
| 2023-02-21 |
37.7358 USDT |
193.8427 METIS |
37.9079 USDT |
36.3660 USDT |
37.4223 USDT |
36.5683 USDT |
| 2023-02-20 |
41.0912 USDT |
127.2603 METIS |
41.0360 USDT |
40.5231 USDT |
41.0045 USDT |
40.6023 USDT |
| 2023-02-19 |
40.7512 USDT |
158.2960 METIS |
39.8164 USDT |
39.5564 USDT |
39.7498 USDT |
39.8340 USDT |
| 2023-02-18 |
42.8871 USDT |
188.6621 METIS |
40.9244 USDT |
40.7116 USDT |
41.1350 USDT |
41.7973 USDT |
| 2023-02-17 |
40.2177 USDT |
604.0733 METIS |
42.1122 USDT |
42.0903 USDT |
42.3685 USDT |
42.2552 USDT |
| 2023-02-16 |
40.0317 USDT |
636.7002 METIS |
42.1248 USDT |
40.7743 USDT |
41.5548 USDT |
40.7743 USDT |
| 2023-02-15 |
36.3170 USDT |
311.5232 METIS |
37.1199 USDT |
37.1183 USDT |
37.8423 USDT |
37.5632 USDT |
| 2023-02-14 |
34.0088 USDT |
264.0240 METIS |
35.3693 USDT |
34.7108 USDT |
35.1067 USDT |
35.0890 USDT |
| 2023-02-13 |
33.2239 USDT |
199.0650 METIS |
32.1718 USDT |
32.1455 USDT |
32.5305 USDT |
33.0108 USDT |
| 2023-02-12 |
36.1697 USDT |
912.5061 METIS |
36.5518 USDT |
35.5263 USDT |
36.0792 USDT |
35.5805 USDT |
| 2023-02-11 |
34.5609 USDT |
444.4971 METIS |
35.1610 USDT |
33.9997 USDT |
34.4084 USDT |
34.7453 USDT |