Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
45.4487 USDT |
150.5927 METIS |
44.7667 USDT |
44.5860 USDT |
44.9748 USDT |
45.1470 USDT |
| 2024-07-24 |
49.7132 USDT |
924.5049 METIS |
49.8597 USDT |
49.5603 USDT |
50.0121 USDT |
49.8872 USDT |
| 2024-07-23 |
50.4964 USDT |
433.2460 METIS |
49.7103 USDT |
49.5217 USDT |
49.9462 USDT |
50.0523 USDT |
| 2024-07-22 |
49.6802 USDT |
429.2109 METIS |
49.2194 USDT |
48.7658 USDT |
49.1494 USDT |
49.1606 USDT |
| 2024-07-21 |
49.1177 USDT |
862.5089 METIS |
48.8608 USDT |
47.5568 USDT |
48.8654 USDT |
48.5590 USDT |
| 2024-07-20 |
49.9858 USDT |
289.8467 METIS |
50.5451 USDT |
49.6203 USDT |
49.8602 USDT |
49.8602 USDT |
| 2024-07-19 |
46.7368 USDT |
1,942.0390 METIS |
45.9675 USDT |
45.8530 USDT |
46.3990 USDT |
48.3012 USDT |
| 2024-07-18 |
46.4287 USDT |
242.0723 METIS |
45.9669 USDT |
45.6875 USDT |
45.9745 USDT |
46.5035 USDT |
| 2024-07-17 |
47.1510 USDT |
746.9070 METIS |
47.1682 USDT |
45.9786 USDT |
46.3081 USDT |
46.1896 USDT |
| 2024-07-16 |
45.7950 USDT |
508.9938 METIS |
47.2768 USDT |
46.7280 USDT |
47.2050 USDT |
47.0381 USDT |
| 2024-07-15 |
42.9878 USDT |
980.1794 METIS |
43.6839 USDT |
43.5760 USDT |
43.9849 USDT |
44.1536 USDT |
| 2024-07-14 |
40.3135 USDT |
108.9537 METIS |
40.3053 USDT |
40.0954 USDT |
40.3702 USDT |
40.5642 USDT |
| 2024-07-13 |
40.2138 USDT |
144.8488 METIS |
40.3780 USDT |
39.8760 USDT |
39.9248 USDT |
39.9248 USDT |
| 2024-07-12 |
40.0612 USDT |
769.3771 METIS |
39.6143 USDT |
39.6063 USDT |
40.1240 USDT |
40.3814 USDT |
| 2024-07-11 |
41.0387 USDT |
225.6105 METIS |
41.0457 USDT |
39.9597 USDT |
40.2060 USDT |
40.0860 USDT |
| 2024-07-10 |
40.5407 USDT |
364.9200 METIS |
40.6743 USDT |
40.5616 USDT |
40.7643 USDT |
40.8089 USDT |
| 2024-07-09 |
39.4221 USDT |
132.5345 METIS |
39.5763 USDT |
39.1666 USDT |
39.4136 USDT |
39.4136 USDT |
| 2024-07-08 |
38.5026 USDT |
371.9989 METIS |
38.6442 USDT |
38.2628 USDT |
38.7268 USDT |
39.1787 USDT |
| 2024-07-07 |
38.7694 USDT |
232.3311 METIS |
38.1524 USDT |
37.7950 USDT |
38.4930 USDT |
37.8973 USDT |
| 2024-07-06 |
38.0933 USDT |
706.1184 METIS |
39.8039 USDT |
38.7868 USDT |
39.1334 USDT |
39.4428 USDT |
| 2024-07-05 |
35.7108 USDT |
685.7387 METIS |
35.4070 USDT |
35.3311 USDT |
35.8671 USDT |
35.8786 USDT |
| 2024-07-04 |
42.7716 USDT |
1,084.1038 METIS |
42.2234 USDT |
40.2140 USDT |
40.6448 USDT |
40.6448 USDT |
| 2024-07-03 |
47.2044 USDT |
506.2260 METIS |
46.6286 USDT |
45.0930 USDT |
45.5054 USDT |
45.8769 USDT |
| 2024-07-02 |
48.0206 USDT |
238.9891 METIS |
47.9013 USDT |
47.9013 USDT |
48.3011 USDT |
48.6700 USDT |
| 2024-07-01 |
48.3804 USDT |
265.5039 METIS |
48.6972 USDT |
47.5543 USDT |
47.7285 USDT |
47.5679 USDT |
| 2024-06-30 |
47.0194 USDT |
369.0326 METIS |
47.2807 USDT |
47.0716 USDT |
47.4484 USDT |
47.4808 USDT |
| 2024-06-29 |
47.1203 USDT |
118.9087 METIS |
46.6816 USDT |
46.3623 USDT |
46.6380 USDT |
46.3704 USDT |
| 2024-06-28 |
49.2124 USDT |
449.7132 METIS |
49.6881 USDT |
47.8519 USDT |
47.9628 USDT |
47.9587 USDT |
| 2024-06-27 |
48.6270 USDT |
405.0439 METIS |
49.1300 USDT |
48.7461 USDT |
48.9182 USDT |
48.9182 USDT |
| 2024-06-26 |
49.2669 USDT |
202.5868 METIS |
48.2911 USDT |
47.6695 USDT |
47.9977 USDT |
47.9113 USDT |
| 2024-06-25 |
49.5264 USDT |
251.3021 METIS |
50.4898 USDT |
49.6809 USDT |
50.0013 USDT |
49.6897 USDT |