Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
39.9686 USDT |
119.3750 METIS |
39.2265 USDT |
38.6713 USDT |
39.2965 USDT |
38.7268 USDT |
| 2024-11-01 |
40.9820 USDT |
21.3264 METIS |
40.5542 USDT |
40.3350 USDT |
40.5542 USDT |
40.4258 USDT |
| 2024-10-31 |
42.8033 USDT |
16.6671 METIS |
41.5425 USDT |
41.2346 USDT |
41.5704 USDT |
41.2346 USDT |
| 2024-10-30 |
45.1000 USDT |
53.3341 METIS |
45.0431 USDT |
44.9269 USDT |
45.1800 USDT |
44.9269 USDT |
| 2024-10-29 |
44.2078 USDT |
802.1845 METIS |
46.1678 USDT |
45.0646 USDT |
45.5972 USDT |
45.5927 USDT |
| 2024-10-28 |
39.1827 USDT |
797.3371 METIS |
39.6692 USDT |
38.4770 USDT |
39.1832 USDT |
39.4208 USDT |
| 2024-10-27 |
38.5333 USDT |
167.8358 METIS |
39.3598 USDT |
38.8650 USDT |
39.1435 USDT |
39.2479 USDT |
| 2024-10-26 |
38.1561 USDT |
350.3676 METIS |
38.2671 USDT |
37.9927 USDT |
38.2801 USDT |
38.3571 USDT |
| 2024-10-25 |
41.9817 USDT |
1,260.3555 METIS |
40.0819 USDT |
39.4964 USDT |
40.0960 USDT |
39.8665 USDT |
| 2024-10-24 |
44.0526 USDT |
483.5570 METIS |
42.7124 USDT |
42.6950 USDT |
43.1458 USDT |
43.3708 USDT |
| 2024-10-23 |
43.8869 USDT |
955.7196 METIS |
42.5046 USDT |
41.1469 USDT |
42.2953 USDT |
42.3127 USDT |
| 2024-10-22 |
44.5709 USDT |
1,366.3990 METIS |
43.4913 USDT |
43.3445 USDT |
44.2064 USDT |
45.2929 USDT |
| 2024-10-21 |
44.9650 USDT |
451.3783 METIS |
44.6817 USDT |
44.0450 USDT |
44.4966 USDT |
44.7839 USDT |
| 2024-10-20 |
44.4329 USDT |
3.0381 METIS |
45.0730 USDT |
45.0369 USDT |
45.0730 USDT |
45.0369 USDT |
| 2024-10-19 |
45.7180 USDT |
1,097.8955 METIS |
45.7874 USDT |
43.1569 USDT |
43.7756 USDT |
43.7736 USDT |
| 2024-10-18 |
44.9020 USDT |
925.3214 METIS |
47.1445 USDT |
45.5673 USDT |
45.8872 USDT |
45.7392 USDT |
| 2024-10-17 |
43.0215 USDT |
967.1359 METIS |
40.9745 USDT |
40.8804 USDT |
41.3424 USDT |
44.0936 USDT |
| 2024-10-16 |
43.9029 USDT |
437.0463 METIS |
43.1658 USDT |
43.0429 USDT |
43.4240 USDT |
43.7554 USDT |
| 2024-10-15 |
40.7237 USDT |
1,144.1988 METIS |
43.6952 USDT |
43.5479 USDT |
44.9399 USDT |
44.9215 USDT |
| 2024-10-14 |
36.3465 USDT |
135.2093 METIS |
38.3110 USDT |
38.3073 USDT |
38.9819 USDT |
38.7932 USDT |
| 2024-10-13 |
33.9102 USDT |
393.8630 METIS |
33.9862 USDT |
32.9103 USDT |
33.4400 USDT |
33.5336 USDT |
| 2024-10-12 |
34.3911 USDT |
188.8367 METIS |
35.0011 USDT |
34.2895 USDT |
34.4059 USDT |
34.3943 USDT |
| 2024-10-11 |
33.7480 USDT |
469.3902 METIS |
34.4794 USDT |
33.8564 USDT |
34.0476 USDT |
33.9123 USDT |
| 2024-10-10 |
31.1706 USDT |
1,371.0757 METIS |
31.5412 USDT |
30.1406 USDT |
30.7519 USDT |
31.5121 USDT |
| 2024-10-09 |
32.6388 USDT |
874.1327 METIS |
32.2096 USDT |
30.9537 USDT |
31.4048 USDT |
31.4012 USDT |
| 2024-10-08 |
35.0737 USDT |
765.2210 METIS |
34.8308 USDT |
33.5852 USDT |
34.0151 USDT |
34.0097 USDT |
| 2024-10-07 |
36.1203 USDT |
507.1034 METIS |
36.2618 USDT |
35.1940 USDT |
35.5995 USDT |
35.5911 USDT |
| 2024-10-06 |
34.9784 USDT |
829.4413 METIS |
34.4882 USDT |
34.3705 USDT |
35.3121 USDT |
35.5078 USDT |
| 2024-10-05 |
34.6007 USDT |
374.6103 METIS |
34.6534 USDT |
34.0787 USDT |
34.2511 USDT |
34.2511 USDT |
| 2024-10-04 |
33.8933 USDT |
1,061.0625 METIS |
33.9224 USDT |
33.3155 USDT |
33.9503 USDT |
34.7207 USDT |
| 2024-10-03 |
32.6283 USDT |
50.1482 METIS |
32.4394 USDT |
32.3993 USDT |
32.7382 USDT |
32.7266 USDT |
| 2024-10-02 |
33.9451 USDT |
1,191.6361 METIS |
33.9703 USDT |
32.1528 USDT |
32.7581 USDT |
32.6406 USDT |
| 2024-10-01 |
36.9485 USDT |
2,831.4838 METIS |
39.1347 USDT |
33.6118 USDT |
35.4019 USDT |
35.3589 USDT |
| 2024-09-30 |
40.2300 USDT |
690.1521 METIS |
39.7706 USDT |
38.5379 USDT |
38.7944 USDT |
38.6069 USDT |
| 2024-09-29 |
40.6897 USDT |
500.7083 METIS |
41.2924 USDT |
41.0660 USDT |
41.3809 USDT |
41.0660 USDT |
| 2024-09-28 |
40.9085 USDT |
125.6278 METIS |
39.9961 USDT |
39.6837 USDT |
40.0299 USDT |
40.3421 USDT |
| 2024-09-27 |
40.9536 USDT |
324.6444 METIS |
42.4679 USDT |
41.1882 USDT |
41.4981 USDT |
41.7034 USDT |
| 2024-09-26 |
40.2558 USDT |
961.8981 METIS |
40.8744 USDT |
39.5787 USDT |
39.8718 USDT |
39.6833 USDT |
| 2024-09-25 |
40.8661 USDT |
1,088.0141 METIS |
41.3753 USDT |
39.7570 USDT |
40.1560 USDT |
40.1450 USDT |
| 2024-09-24 |
38.1676 USDT |
1,040.9402 METIS |
38.9200 USDT |
38.9142 USDT |
39.4734 USDT |
40.5803 USDT |
| 2024-09-23 |
36.8778 USDT |
1,027.4779 METIS |
36.3838 USDT |
36.0757 USDT |
36.4562 USDT |
37.0110 USDT |
| 2024-09-22 |
36.4502 USDT |
2.0224 METIS |
36.2516 USDT |
36.2370 USDT |
36.2583 USDT |
36.2583 USDT |
| 2024-09-21 |
36.6152 USDT |
170.5122 METIS |
36.9075 USDT |
36.4518 USDT |
36.7035 USDT |
36.7720 USDT |
| 2024-09-20 |
36.6828 USDT |
979.6595 METIS |
36.7254 USDT |
36.5544 USDT |
36.8603 USDT |
36.8820 USDT |
| 2024-09-19 |
33.5368 USDT |
1,117.3115 METIS |
33.6199 USDT |
33.6199 USDT |
34.0203 USDT |
34.4046 USDT |
| 2024-09-18 |
31.1602 USDT |
734.4710 METIS |
30.7066 USDT |
30.4619 USDT |
30.9081 USDT |
31.6031 USDT |
| 2024-09-17 |
31.5053 USDT |
2,126.1951 METIS |
30.8284 USDT |
30.7967 USDT |
31.9778 USDT |
31.8923 USDT |
| 2024-09-16 |
29.8931 USDT |
140.5141 METIS |
29.7800 USDT |
29.4676 USDT |
29.5569 USDT |
29.5524 USDT |
| 2024-09-15 |
31.7368 USDT |
596.6319 METIS |
31.6789 USDT |
30.6735 USDT |
31.0632 USDT |
30.8654 USDT |
| 2024-09-14 |
32.8490 USDT |
255.7473 METIS |
32.5877 USDT |
32.1508 USDT |
32.4615 USDT |
32.4533 USDT |