Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |