Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
31.5086 USDT |
658.1563 METIS |
31.8410 USDT |
31.5326 USDT |
32.0542 USDT |
33.5459 USDT |
| 2024-09-12 |
30.2308 USDT |
53.2947 METIS |
30.2701 USDT |
30.2701 USDT |
30.4049 USDT |
30.4843 USDT |
| 2024-09-11 |
29.7836 USDT |
157.7948 METIS |
29.2925 USDT |
29.2925 USDT |
29.6477 USDT |
29.6234 USDT |
| 2024-09-10 |
30.2566 USDT |
268.5833 METIS |
30.2020 USDT |
30.2020 USDT |
30.5590 USDT |
30.5808 USDT |
| 2024-09-09 |
29.6026 USDT |
591.5391 METIS |
29.5642 USDT |
29.0634 USDT |
29.3525 USDT |
30.2819 USDT |
| 2024-09-08 |
28.7183 USDT |
159.0583 METIS |
28.4625 USDT |
28.4625 USDT |
28.8528 USDT |
28.9873 USDT |
| 2024-09-07 |
28.0592 USDT |
328.9817 METIS |
28.2731 USDT |
28.0708 USDT |
28.2268 USDT |
28.0867 USDT |
| 2024-09-06 |
29.4928 USDT |
1,344.1680 METIS |
29.4924 USDT |
28.2985 USDT |
28.8430 USDT |
28.4670 USDT |
| 2024-09-05 |
30.2846 USDT |
0.2777 METIS |
29.5540 USDT |
29.5345 USDT |
29.5540 USDT |
29.5354 USDT |
| 2024-09-04 |
30.0401 USDT |
388.7126 METIS |
29.7622 USDT |
29.6733 USDT |
30.4674 USDT |
30.6817 USDT |
| 2024-09-03 |
31.4581 USDT |
247.7930 METIS |
31.0474 USDT |
30.4759 USDT |
30.6923 USDT |
30.9284 USDT |
| 2024-09-02 |
30.6760 USDT |
151.9317 METIS |
31.4112 USDT |
31.1573 USDT |
31.3212 USDT |
31.3413 USDT |
| 2024-09-01 |
31.1723 USDT |
154.4262 METIS |
30.7884 USDT |
30.6532 USDT |
30.9315 USDT |
31.4711 USDT |
| 2024-08-31 |
31.9045 USDT |
115.8784 METIS |
31.6511 USDT |
31.3215 USDT |
31.4732 USDT |
31.4732 USDT |
| 2024-08-30 |
31.9951 USDT |
700.9839 METIS |
30.9485 USDT |
30.7884 USDT |
31.4235 USDT |
31.8738 USDT |
| 2024-08-29 |
33.4317 USDT |
292.4634 METIS |
33.9297 USDT |
32.6854 USDT |
32.9728 USDT |
32.9196 USDT |
| 2024-08-28 |
33.3281 USDT |
774.4941 METIS |
33.2198 USDT |
32.1946 USDT |
33.1698 USDT |
33.0952 USDT |
| 2024-08-27 |
35.7249 USDT |
609.2905 METIS |
35.3811 USDT |
34.9995 USDT |
35.2599 USDT |
35.2210 USDT |
| 2024-08-26 |
38.0014 USDT |
696.2717 METIS |
38.0127 USDT |
35.8714 USDT |
36.2697 USDT |
36.0055 USDT |
| 2024-08-25 |
39.5574 USDT |
22.6072 METIS |
39.2134 USDT |
39.1989 USDT |
39.2597 USDT |
39.6368 USDT |
| 2024-08-24 |
39.4390 USDT |
996.6704 METIS |
40.6357 USDT |
40.3387 USDT |
41.1546 USDT |
40.3387 USDT |
| 2024-08-23 |
36.2341 USDT |
580.9299 METIS |
37.9373 USDT |
37.5398 USDT |
37.8421 USDT |
38.0117 USDT |
| 2024-08-22 |
33.4544 USDT |
285.5455 METIS |
33.6801 USDT |
33.2895 USDT |
33.5300 USDT |
33.4800 USDT |
| 2024-08-21 |
31.7774 USDT |
468.6998 METIS |
31.5701 USDT |
31.5361 USDT |
32.0209 USDT |
33.1398 USDT |
| 2024-08-20 |
31.4909 USDT |
325.4027 METIS |
31.0485 USDT |
30.7175 USDT |
30.9650 USDT |
30.9713 USDT |
| 2024-08-19 |
30.9652 USDT |
194.4325 METIS |
30.4458 USDT |
30.4218 USDT |
30.9296 USDT |
31.2014 USDT |
| 2024-08-18 |
31.5657 USDT |
163.9797 METIS |
32.2033 USDT |
31.7389 USDT |
31.7910 USDT |
31.8410 USDT |
| 2024-08-17 |
31.0080 USDT |
115.2976 METIS |
31.1886 USDT |
30.9284 USDT |
31.0005 USDT |
30.9585 USDT |
| 2024-08-16 |
31.0775 USDT |
546.7533 METIS |
30.9532 USDT |
30.3380 USDT |
30.8067 USDT |
31.4275 USDT |
| 2024-08-15 |
32.0484 USDT |
965.7775 METIS |
32.7804 USDT |
30.8252 USDT |
31.1086 USDT |
30.9615 USDT |
| 2024-08-14 |
33.1361 USDT |
820.5474 METIS |
32.8197 USDT |
32.0831 USDT |
32.3153 USDT |
32.4018 USDT |