Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-25 |
16.6199 USDT |
123.2273 METIS |
16.6260 USDT |
16.5801 USDT |
16.5940 USDT |
16.6560 USDT |
| 2022-12-24 |
16.6286 USDT |
166.7733 METIS |
16.6802 USDT |
16.5311 USDT |
16.6899 USDT |
16.6200 USDT |
| 2022-12-23 |
16.7463 USDT |
309.2079 METIS |
16.5349 USDT |
16.4737 USDT |
16.6299 USDT |
16.5732 USDT |
| 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 |