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