Crypto exchange DigiFinex

Market Metis (METIS) / Tether (USDT)

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