Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
65.4756 USDT |
934.3984 METIS |
66.5601 USDT |
63.2040 USDT |
64.7333 USDT |
64.5982 USDT |
| 2024-12-04 |
66.9152 USDT |
2,010.7365 METIS |
66.5197 USDT |
65.2588 USDT |
66.8992 USDT |
66.9400 USDT |
| 2024-12-03 |
62.5248 USDT |
1,491.9592 METIS |
60.3096 USDT |
58.4283 USDT |
61.4001 USDT |
64.6413 USDT |
| 2024-12-02 |
59.5682 USDT |
237.3303 METIS |
59.6050 USDT |
58.7070 USDT |
60.1960 USDT |
58.7070 USDT |
| 2024-12-01 |
61.8014 USDT |
1,065.0928 METIS |
61.1986 USDT |
60.7252 USDT |
61.4048 USDT |
61.0365 USDT |
| 2024-11-30 |
60.5592 USDT |
47.8452 METIS |
62.0971 USDT |
61.6180 USDT |
62.2983 USDT |
61.6431 USDT |
| 2024-11-29 |
57.5891 USDT |
925.6946 METIS |
57.7745 USDT |
57.0059 USDT |
57.5049 USDT |
57.2357 USDT |
| 2024-11-28 |
58.8426 USDT |
1,018.6731 METIS |
58.7536 USDT |
56.7185 USDT |
57.4762 USDT |
58.2656 USDT |
| 2024-11-27 |
55.4251 USDT |
56.8453 METIS |
56.7260 USDT |
56.6160 USDT |
56.8373 USDT |
56.8373 USDT |
| 2024-11-26 |
53.9062 USDT |
1,002.2685 METIS |
50.5935 USDT |
50.1100 USDT |
51.4608 USDT |
51.5308 USDT |
| 2024-11-25 |
57.7143 USDT |
1,292.8066 METIS |
57.7445 USDT |
55.4308 USDT |
57.3943 USDT |
57.4703 USDT |
| 2024-11-24 |
56.1241 USDT |
836.4324 METIS |
54.4588 USDT |
53.7685 USDT |
54.8764 USDT |
58.0852 USDT |
| 2024-11-23 |
54.5840 USDT |
2,734.4976 METIS |
57.3069 USDT |
56.1641 USDT |
57.6922 USDT |
57.7745 USDT |
| 2024-11-22 |
48.6129 USDT |
695.2994 METIS |
48.2911 USDT |
47.8616 USDT |
48.5930 USDT |
49.4200 USDT |
| 2024-11-21 |
47.4416 USDT |
126.1036 METIS |
49.1468 USDT |
48.6809 USDT |
49.1468 USDT |
48.8392 USDT |
| 2024-11-20 |
44.1246 USDT |
567.7093 METIS |
43.8037 USDT |
42.7656 USDT |
43.4439 USDT |
42.7670 USDT |
| 2024-11-19 |
45.9412 USDT |
675.4832 METIS |
44.9471 USDT |
43.5739 USDT |
44.0658 USDT |
43.7361 USDT |
| 2024-11-18 |
45.6391 USDT |
116.6614 METIS |
46.2823 USDT |
46.2823 USDT |
46.7351 USDT |
46.6494 USDT |
| 2024-11-17 |
46.5388 USDT |
83.4657 METIS |
44.4065 USDT |
44.1333 USDT |
44.5533 USDT |
44.5334 USDT |
| 2024-11-16 |
45.1498 USDT |
759.6444 METIS |
46.4822 USDT |
46.1903 USDT |
46.8520 USDT |
47.1841 USDT |
| 2024-11-15 |
42.1781 USDT |
100.3882 METIS |
41.2246 USDT |
40.9103 USDT |
41.4088 USDT |
41.2020 USDT |
| 2024-11-14 |
44.9889 USDT |
1,507.0351 METIS |
43.1258 USDT |
42.1851 USDT |
43.4026 USDT |
43.3293 USDT |
| 2024-11-13 |
47.7459 USDT |
5,198.2973 METIS |
46.0451 USDT |
44.5766 USDT |
46.1723 USDT |
46.1723 USDT |
| 2024-11-12 |
50.9767 USDT |
243.0351 METIS |
48.5122 USDT |
48.4810 USDT |
49.8248 USDT |
49.6493 USDT |
| 2024-11-11 |
51.4168 USDT |
1,301.8533 METIS |
52.2419 USDT |
50.5489 USDT |
51.7590 USDT |
52.1011 USDT |
| 2024-11-10 |
50.3889 USDT |
339.5616 METIS |
51.8152 USDT |
51.5908 USDT |
52.3861 USDT |
52.2812 USDT |
| 2024-11-09 |
47.0002 USDT |
2,271.6476 METIS |
48.1488 USDT |
46.7800 USDT |
47.6630 USDT |
47.5585 USDT |
| 2024-11-08 |
45.9668 USDT |
1,537.6934 METIS |
46.4159 USDT |
45.0655 USDT |
46.0789 USDT |
46.4227 USDT |
| 2024-11-07 |
44.5975 USDT |
38.1846 METIS |
45.1553 USDT |
44.7968 USDT |
45.2130 USDT |
44.8332 USDT |
| 2024-11-06 |
42.0022 USDT |
261.5707 METIS |
43.7204 USDT |
43.0029 USDT |
43.7361 USDT |
43.2535 USDT |
| 2024-11-05 |
36.5522 USDT |
208.9930 METIS |
37.2908 USDT |
36.4982 USDT |
36.9728 USDT |
36.9728 USDT |
| 2024-11-04 |
36.4713 USDT |
758.7841 METIS |
35.7057 USDT |
34.6260 USDT |
35.7947 USDT |
35.7713 USDT |
| 2024-11-03 |
36.9210 USDT |
1,392.5610 METIS |
36.2616 USDT |
35.1310 USDT |
35.7786 USDT |
36.8155 USDT |
| 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 |