Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
33.4011 USDT |
787.5381 METIS |
33.2955 USDT |
32.9503 USDT |
33.3310 USDT |
33.9603 USDT |
| 2024-08-12 |
32.5963 USDT |
238.6737 METIS |
33.4416 USDT |
32.8550 USDT |
33.0741 USDT |
33.4174 USDT |
| 2024-08-11 |
32.6613 USDT |
418.6098 METIS |
32.4794 USDT |
30.6880 USDT |
31.0885 USDT |
30.8878 USDT |
| 2024-08-10 |
32.9312 USDT |
486.8619 METIS |
32.9543 USDT |
32.7526 USDT |
32.8957 USDT |
33.2343 USDT |
| 2024-08-09 |
33.2999 USDT |
289.7304 METIS |
32.2883 USDT |
32.1917 USDT |
32.6161 USDT |
32.5194 USDT |
| 2024-08-08 |
30.7897 USDT |
1,073.8696 METIS |
30.9878 USDT |
30.5982 USDT |
31.0714 USDT |
31.8768 USDT |
| 2024-08-07 |
30.4345 USDT |
527.4457 METIS |
30.0324 USDT |
28.9873 USDT |
29.4024 USDT |
29.1026 USDT |
| 2024-08-06 |
29.5628 USDT |
542.3970 METIS |
30.8432 USDT |
30.5418 USDT |
31.0642 USDT |
31.1014 USDT |
| 2024-08-05 |
27.9103 USDT |
2,131.7532 METIS |
28.1932 USDT |
27.0938 USDT |
27.6265 USDT |
27.8794 USDT |
| 2024-08-04 |
35.1262 USDT |
2,849.7493 METIS |
36.1116 USDT |
32.4006 USDT |
33.4652 USDT |
33.6998 USDT |
| 2024-08-03 |
38.4702 USDT |
1,377.3258 METIS |
38.7438 USDT |
37.0878 USDT |
38.1632 USDT |
37.1822 USDT |
| 2024-08-02 |
41.3889 USDT |
953.8908 METIS |
41.9124 USDT |
39.1270 USDT |
39.6930 USDT |
39.2765 USDT |
| 2024-08-01 |
42.6153 USDT |
3.8882 METIS |
42.5891 USDT |
42.5689 USDT |
42.6344 USDT |
42.6245 USDT |
| 2024-07-31 |
46.3927 USDT |
626.1962 METIS |
46.2977 USDT |
43.9246 USDT |
44.4223 USDT |
44.4234 USDT |
| 2024-07-30 |
47.7510 USDT |
406.9239 METIS |
47.6502 USDT |
46.9273 USDT |
47.1618 USDT |
47.0419 USDT |
| 2024-07-29 |
49.3277 USDT |
203.3612 METIS |
47.6201 USDT |
47.5516 USDT |
47.7333 USDT |
48.3189 USDT |
| 2024-07-28 |
49.2925 USDT |
755.0532 METIS |
49.2394 USDT |
48.7300 USDT |
49.1933 USDT |
49.4670 USDT |
| 2024-07-27 |
49.0247 USDT |
1,124.0918 METIS |
48.6951 USDT |
48.2548 USDT |
49.2137 USDT |
49.3005 USDT |
| 2024-07-26 |
48.4716 USDT |
319.6020 METIS |
49.0507 USDT |
48.8187 USDT |
49.1406 USDT |
49.2901 USDT |