Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
16.7910 USDT |
342.5404 METIS |
16.7199 USDT |
16.5166 USDT |
16.6861 USDT |
16.7327 USDT |
| 2022-12-21 |
17.0968 USDT |
181.1251 METIS |
17.1326 USDT |
16.9399 USDT |
16.9952 USDT |
16.9491 USDT |
| 2022-12-20 |
17.3958 USDT |
436.6933 METIS |
17.1312 USDT |
16.9199 USDT |
17.1367 USDT |
17.2426 USDT |
| 2022-12-19 |
16.9651 USDT |
284.4937 METIS |
16.9788 USDT |
16.8200 USDT |
16.9200 USDT |
17.0183 USDT |
| 2022-12-18 |
16.8164 USDT |
58.9307 METIS |
17.0199 USDT |
16.9547 USDT |
17.0360 USDT |
16.9959 USDT |
| 2022-12-17 |
16.7401 USDT |
233.6838 METIS |
16.9893 USDT |
16.8732 USDT |
16.9801 USDT |
16.9713 USDT |
| 2022-12-16 |
17.3247 USDT |
413.9353 METIS |
16.4866 USDT |
16.3666 USDT |
16.5213 USDT |
16.9510 USDT |
| 2022-12-15 |
18.0650 USDT |
282.7141 METIS |
17.6930 USDT |
17.4996 USDT |
17.5904 USDT |
17.5904 USDT |
| 2022-12-14 |
18.7083 USDT |
191.6120 METIS |
18.4756 USDT |
18.3436 USDT |
18.4967 USDT |
18.5040 USDT |
| 2022-12-13 |
18.5492 USDT |
302.1350 METIS |
18.6311 USDT |
18.5011 USDT |
18.7221 USDT |
18.6585 USDT |
| 2022-12-12 |
17.8183 USDT |
230.4092 METIS |
17.8864 USDT |
17.8858 USDT |
17.9903 USDT |
18.3502 USDT |
| 2022-12-11 |
18.1149 USDT |
378.9779 METIS |
18.1111 USDT |
17.9393 USDT |
18.0201 USDT |
18.0136 USDT |
| 2022-12-10 |
17.8084 USDT |
298.3034 METIS |
18.2408 USDT |
18.1192 USDT |
18.2008 USDT |
18.1491 USDT |
| 2022-12-09 |
17.7084 USDT |
198.3680 METIS |
17.5960 USDT |
17.3185 USDT |
17.3969 USDT |
17.3575 USDT |
| 2022-12-08 |
17.5450 USDT |
446.0779 METIS |
17.9645 USDT |
17.7401 USDT |
17.9637 USDT |
17.9204 USDT |
| 2022-12-07 |
18.0219 USDT |
394.7221 METIS |
17.8154 USDT |
17.7894 USDT |
17.8806 USDT |
17.8535 USDT |
| 2022-12-06 |
18.4564 USDT |
621.7375 METIS |
18.3212 USDT |
18.1092 USDT |
18.3301 USDT |
18.1858 USDT |
| 2022-12-05 |
19.1178 USDT |
310.0446 METIS |
18.7211 USDT |
18.5055 USDT |
18.5856 USDT |
18.5829 USDT |
| 2022-12-04 |
18.8881 USDT |
438.3329 METIS |
18.9779 USDT |
18.8551 USDT |
18.9237 USDT |
18.9012 USDT |
| 2022-12-03 |
18.9141 USDT |
871.1158 METIS |
18.7656 USDT |
18.5237 USDT |
18.6255 USDT |
18.5702 USDT |
| 2022-12-02 |
19.1689 USDT |
885.1045 METIS |
18.8231 USDT |
18.7788 USDT |
18.9130 USDT |
19.0227 USDT |
| 2022-12-01 |
19.5744 USDT |
911.0630 METIS |
19.1903 USDT |
18.9487 USDT |
19.0748 USDT |
18.9965 USDT |
| 2022-11-30 |
18.7717 USDT |
1,019.7029 METIS |
18.8344 USDT |
18.7824 USDT |
19.0089 USDT |
19.8620 USDT |
| 2022-11-29 |
18.0504 USDT |
884.4660 METIS |
18.1641 USDT |
17.8294 USDT |
17.9996 USDT |
17.9969 USDT |
| 2022-11-28 |
18.0210 USDT |
723.3346 METIS |
18.0763 USDT |
17.7494 USDT |
17.8927 USDT |
17.8374 USDT |
| 2022-11-27 |
18.2214 USDT |
742.7952 METIS |
18.3849 USDT |
18.2292 USDT |
18.3440 USDT |
18.3200 USDT |
| 2022-11-26 |
18.1558 USDT |
408.7804 METIS |
18.3647 USDT |
18.1999 USDT |
18.2909 USDT |
18.2128 USDT |
| 2022-11-25 |
17.8555 USDT |
736.5233 METIS |
17.8659 USDT |
17.7692 USDT |
17.8806 USDT |
17.8433 USDT |
| 2022-11-24 |
17.9571 USDT |
666.2579 METIS |
17.7794 USDT |
17.7195 USDT |
17.8170 USDT |
17.7494 USDT |
| 2022-11-23 |
17.9951 USDT |
955.4751 METIS |
17.7202 USDT |
17.7114 USDT |
17.9789 USDT |
17.9615 USDT |
| 2022-11-22 |
17.5228 USDT |
724.0802 METIS |
18.1963 USDT |
17.0439 USDT |
17.1702 USDT |
17.1527 USDT |
| 2022-11-21 |
17.1801 USDT |
690.7943 METIS |
16.9340 USDT |
16.2503 USDT |
16.4951 USDT |
16.6901 USDT |
| 2022-11-20 |
18.9074 USDT |
714.7239 METIS |
18.6769 USDT |
18.1844 USDT |
18.4117 USDT |
18.1887 USDT |
| 2022-11-19 |
19.1909 USDT |
557.8826 METIS |
19.1305 USDT |
19.0096 USDT |
19.1014 USDT |
19.2286 USDT |
| 2022-11-18 |
19.2242 USDT |
707.9863 METIS |
19.1829 USDT |
19.0774 USDT |
19.1914 USDT |
19.3459 USDT |
| 2022-11-17 |
19.0784 USDT |
544.2833 METIS |
19.2819 USDT |
18.8788 USDT |
18.9865 USDT |
18.9855 USDT |
| 2022-11-16 |
19.3866 USDT |
694.4611 METIS |
18.9361 USDT |
18.7955 USDT |
19.0113 USDT |
18.9580 USDT |
| 2022-11-15 |
19.8228 USDT |
573.1321 METIS |
20.0710 USDT |
19.7183 USDT |
19.8218 USDT |
19.7764 USDT |
| 2022-11-14 |
18.7132 USDT |
710.7372 METIS |
18.5922 USDT |
18.4842 USDT |
18.6162 USDT |
19.0113 USDT |
| 2022-11-13 |
18.8292 USDT |
510.3279 METIS |
18.3506 USDT |
18.2891 USDT |
18.4410 USDT |
18.5762 USDT |
| 2022-11-12 |
19.4990 USDT |
590.4516 METIS |
19.4477 USDT |
18.9513 USDT |
19.2114 USDT |
19.1569 USDT |
| 2022-11-11 |
20.3909 USDT |
733.8614 METIS |
19.4042 USDT |
19.2268 USDT |
19.3852 USDT |
19.3852 USDT |
| 2022-11-10 |
20.0825 USDT |
617.9166 METIS |
21.7840 USDT |
20.9723 USDT |
21.2330 USDT |
21.9064 USDT |
| 2022-11-09 |
21.8303 USDT |
936.6932 METIS |
20.1088 USDT |
18.2591 USDT |
19.2830 USDT |
18.4390 USDT |
| 2022-11-08 |
25.2506 USDT |
1,147.4395 METIS |
23.9234 USDT |
21.9563 USDT |
23.3390 USDT |
23.6138 USDT |
| 2022-11-07 |
27.2083 USDT |
451.2953 METIS |
27.0274 USDT |
26.9039 USDT |
27.0461 USDT |
27.0108 USDT |
| 2022-11-06 |
28.8035 USDT |
658.5507 METIS |
28.6469 USDT |
27.7035 USDT |
28.1184 USDT |
27.9167 USDT |
| 2022-11-05 |
29.5852 USDT |
564.8306 METIS |
29.5148 USDT |
29.2525 USDT |
29.5125 USDT |
29.4196 USDT |
| 2022-11-04 |
28.4465 USDT |
662.0249 METIS |
29.1866 USDT |
29.1226 USDT |
29.4841 USDT |
29.8953 USDT |
| 2022-11-03 |
28.1712 USDT |
563.4023 METIS |
27.9966 USDT |
27.6035 USDT |
28.0067 USDT |
27.7150 USDT |