Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-10 |
32.6993 USDT |
867.2093 METIS |
32.9322 USDT |
32.9026 USDT |
33.4266 USDT |
33.6112 USDT |
| 2023-02-09 |
32.2921 USDT |
960.1754 METIS |
31.5421 USDT |
30.1074 USDT |
30.4982 USDT |
30.4024 USDT |
| 2023-02-08 |
35.1563 USDT |
564.3307 METIS |
33.5400 USDT |
33.3312 USDT |
33.7096 USDT |
34.5035 USDT |
| 2023-02-07 |
35.5127 USDT |
441.5365 METIS |
35.0609 USDT |
35.0106 USDT |
35.5094 USDT |
35.7772 USDT |
| 2023-02-06 |
36.8301 USDT |
186.7911 METIS |
36.8609 USDT |
36.7619 USDT |
36.9379 USDT |
37.1566 USDT |
| 2023-02-05 |
38.5113 USDT |
422.9425 METIS |
36.2063 USDT |
35.0610 USDT |
35.6687 USDT |
36.1140 USDT |
| 2023-02-04 |
39.7307 USDT |
142.5619 METIS |
40.1905 USDT |
39.2935 USDT |
40.2916 USDT |
39.2977 USDT |
| 2023-02-03 |
37.3263 USDT |
941.7459 METIS |
38.5531 USDT |
36.9778 USDT |
37.6200 USDT |
37.0544 USDT |
| 2023-02-02 |
37.9197 USDT |
1,082.9860 METIS |
40.7214 USDT |
37.9827 USDT |
38.7654 USDT |
38.7654 USDT |
| 2023-02-01 |
34.1625 USDT |
3,072.3463 METIS |
32.5594 USDT |
32.5457 USDT |
36.0521 USDT |
36.8559 USDT |
| 2023-01-31 |
34.4927 USDT |
718.5311 METIS |
35.6166 USDT |
35.6166 USDT |
36.4294 USDT |
36.3901 USDT |
| 2023-01-30 |
33.9889 USDT |
424.5270 METIS |
32.6138 USDT |
31.6090 USDT |
32.1518 USDT |
32.7989 USDT |
| 2023-01-29 |
34.7143 USDT |
930.1721 METIS |
37.8892 USDT |
35.0770 USDT |
36.3228 USDT |
36.1654 USDT |
| 2023-01-28 |
31.5561 USDT |
557.8040 METIS |
30.9431 USDT |
30.7184 USDT |
31.1664 USDT |
31.5116 USDT |
| 2023-01-27 |
30.0292 USDT |
1,134.0389 METIS |
31.1414 USDT |
31.1014 USDT |
32.7095 USDT |
32.9837 USDT |
| 2023-01-26 |
28.5600 USDT |
352.8978 METIS |
28.4570 USDT |
28.4049 USDT |
29.1382 USDT |
28.8644 USDT |
| 2023-01-25 |
25.7129 USDT |
449.1288 METIS |
26.2938 USDT |
26.2533 USDT |
26.9970 USDT |
27.5464 USDT |
| 2023-01-24 |
26.0170 USDT |
319.6875 METIS |
25.9705 USDT |
24.6642 USDT |
24.7528 USDT |
24.6914 USDT |
| 2023-01-23 |
22.8241 USDT |
600.1809 METIS |
23.3961 USDT |
23.3815 USDT |
24.5357 USDT |
25.5065 USDT |
| 2023-01-22 |
21.9121 USDT |
604.1750 METIS |
22.1860 USDT |
21.3893 USDT |
21.7383 USDT |
21.7545 USDT |
| 2023-01-21 |
22.2978 USDT |
183.9731 METIS |
22.7135 USDT |
22.6791 USDT |
22.8336 USDT |
22.9410 USDT |
| 2023-01-20 |
20.5567 USDT |
274.5456 METIS |
20.9794 USDT |
20.9794 USDT |
21.1284 USDT |
21.7183 USDT |
| 2023-01-19 |
19.6279 USDT |
200.5839 METIS |
19.4368 USDT |
19.4284 USDT |
19.5843 USDT |
19.5449 USDT |
| 2023-01-18 |
20.5876 USDT |
214.2780 METIS |
20.1148 USDT |
19.7122 USDT |
19.8868 USDT |
19.9319 USDT |
| 2023-01-17 |
21.5324 USDT |
226.2144 METIS |
21.3452 USDT |
21.3452 USDT |
21.4227 USDT |
21.6029 USDT |
| 2023-01-16 |
21.6720 USDT |
222.3299 METIS |
21.4091 USDT |
21.4091 USDT |
21.9469 USDT |
21.9872 USDT |
| 2023-01-15 |
21.4267 USDT |
142.2648 METIS |
21.6086 USDT |
21.2997 USDT |
21.5137 USDT |
21.4872 USDT |
| 2023-01-14 |
22.0932 USDT |
175.7427 METIS |
21.8553 USDT |
21.4128 USDT |
21.5528 USDT |
21.4772 USDT |
| 2023-01-13 |
21.2409 USDT |
279.0743 METIS |
21.4301 USDT |
21.3410 USDT |
21.5079 USDT |
21.8933 USDT |
| 2023-01-12 |
20.5038 USDT |
225.3913 METIS |
20.5945 USDT |
20.5945 USDT |
20.9133 USDT |
20.9217 USDT |
| 2023-01-11 |
19.7080 USDT |
201.6297 METIS |
19.2514 USDT |
19.2381 USDT |
19.8331 USDT |
19.9646 USDT |
| 2023-01-10 |
19.4515 USDT |
331.2508 METIS |
19.6119 USDT |
19.6119 USDT |
19.7317 USDT |
20.2373 USDT |
| 2023-01-09 |
19.9268 USDT |
141.1022 METIS |
19.3701 USDT |
18.9287 USDT |
18.9833 USDT |
19.0085 USDT |
| 2023-01-08 |
18.5587 USDT |
170.0789 METIS |
18.7750 USDT |
18.7682 USDT |
18.8689 USDT |
18.9814 USDT |
| 2023-01-07 |
17.9615 USDT |
286.9201 METIS |
18.6889 USDT |
18.6889 USDT |
18.8612 USDT |
18.7793 USDT |
| 2023-01-06 |
17.1146 USDT |
261.9895 METIS |
17.6589 USDT |
17.6444 USDT |
17.8894 USDT |
17.9740 USDT |
| 2023-01-05 |
17.0565 USDT |
189.0267 METIS |
16.6573 USDT |
16.6501 USDT |
16.7800 USDT |
16.8605 USDT |
| 2023-01-04 |
17.3275 USDT |
239.5822 METIS |
17.4951 USDT |
17.3397 USDT |
17.4277 USDT |
17.5073 USDT |
| 2023-01-03 |
16.3105 USDT |
221.6367 METIS |
16.1875 USDT |
16.1504 USDT |
16.2295 USDT |
16.4597 USDT |
| 2023-01-02 |
16.4011 USDT |
245.0076 METIS |
16.4313 USDT |
16.4302 USDT |
16.5403 USDT |
16.4756 USDT |
| 2023-01-01 |
16.0583 USDT |
245.1709 METIS |
16.1587 USDT |
16.1504 USDT |
16.2516 USDT |
16.2734 USDT |
| 2022-12-31 |
16.1478 USDT |
331.7288 METIS |
16.0595 USDT |
15.9790 USDT |
16.1494 USDT |
16.1494 USDT |
| 2022-12-30 |
16.1375 USDT |
163.8161 METIS |
16.3007 USDT |
16.1509 USDT |
16.2548 USDT |
16.2265 USDT |
| 2022-12-29 |
16.4594 USDT |
242.3566 METIS |
16.3419 USDT |
16.2632 USDT |
16.3297 USDT |
16.2880 USDT |
| 2022-12-28 |
16.2836 USDT |
154.7493 METIS |
16.2779 USDT |
16.1004 USDT |
16.2541 USDT |
16.2393 USDT |
| 2022-12-27 |
16.5224 USDT |
758.2933 METIS |
16.6116 USDT |
15.9996 USDT |
16.4975 USDT |
16.4762 USDT |
| 2022-12-26 |
16.6244 USDT |
306.5010 METIS |
16.5600 USDT |
16.3877 USDT |
16.4831 USDT |
16.4485 USDT |