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