Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
45.8407 USDT |
548.4367 METIS |
45.7073 USDT |
44.7888 USDT |
45.4948 USDT |
46.0225 USDT |
| 2024-06-23 |
48.9480 USDT |
319.1700 METIS |
49.1191 USDT |
47.1080 USDT |
48.0570 USDT |
47.6715 USDT |
| 2024-06-22 |
49.5386 USDT |
223.3550 METIS |
49.2294 USDT |
49.1162 USDT |
49.1994 USDT |
49.1263 USDT |
| 2024-06-21 |
51.0865 USDT |
675.1173 METIS |
51.6291 USDT |
49.6778 USDT |
50.5697 USDT |
50.3998 USDT |
| 2024-06-20 |
52.6047 USDT |
182.9700 METIS |
51.1906 USDT |
50.7582 USDT |
51.0295 USDT |
50.9144 USDT |
| 2024-06-19 |
53.7344 USDT |
214.8550 METIS |
52.9279 USDT |
51.9211 USDT |
52.4213 USDT |
52.9817 USDT |
| 2024-06-18 |
52.8737 USDT |
592.9132 METIS |
51.4592 USDT |
51.1294 USDT |
51.9593 USDT |
52.1696 USDT |
| 2024-06-17 |
58.0534 USDT |
459.3107 METIS |
57.7954 USDT |
55.7381 USDT |
58.0053 USDT |
57.9046 USDT |
| 2024-06-16 |
60.4897 USDT |
80.8006 METIS |
61.2992 USDT |
60.2923 USDT |
60.6109 USDT |
60.8483 USDT |
| 2024-06-15 |
59.7098 USDT |
260.7175 METIS |
60.5062 USDT |
60.0359 USDT |
60.3633 USDT |
60.0481 USDT |
| 2024-06-14 |
58.9047 USDT |
246.7813 METIS |
57.5885 USDT |
56.6498 USDT |
57.5456 USDT |
58.5949 USDT |
| 2024-06-13 |
60.3993 USDT |
709.1340 METIS |
60.8666 USDT |
59.6443 USDT |
60.8472 USDT |
61.1466 USDT |
| 2024-06-12 |
61.0401 USDT |
910.8553 METIS |
62.3986 USDT |
59.8333 USDT |
60.9335 USDT |
60.9435 USDT |
| 2024-06-11 |
61.0534 USDT |
1,605.9488 METIS |
60.5657 USDT |
58.1899 USDT |
59.2654 USDT |
59.5843 USDT |
| 2024-06-10 |
65.5376 USDT |
311.0052 METIS |
66.0465 USDT |
64.1274 USDT |
64.3115 USDT |
64.3115 USDT |
| 2024-06-09 |
66.7993 USDT |
185.2331 METIS |
66.8099 USDT |
66.6423 USDT |
66.9671 USDT |
67.0891 USDT |
| 2024-06-08 |
68.3480 USDT |
600.6694 METIS |
67.6202 USDT |
66.4231 USDT |
66.7607 USDT |
66.7607 USDT |
| 2024-06-07 |
70.8251 USDT |
900.8387 METIS |
68.9614 USDT |
67.7801 USDT |
69.0953 USDT |
69.3015 USDT |
| 2024-06-06 |
77.8750 USDT |
469.6138 METIS |
77.2295 USDT |
75.4248 USDT |
76.4938 USDT |
76.4321 USDT |
| 2024-06-05 |
77.3532 USDT |
967.1970 METIS |
76.7559 USDT |
76.3983 USDT |
76.9877 USDT |
79.2274 USDT |
| 2024-06-04 |
75.0097 USDT |
410.2936 METIS |
75.6409 USDT |
75.1303 USDT |
75.4915 USDT |
76.3543 USDT |
| 2024-06-03 |
77.0887 USDT |
262.4038 METIS |
76.1344 USDT |
75.5348 USDT |
75.9829 USDT |
75.6079 USDT |
| 2024-06-02 |
76.9087 USDT |
219.6358 METIS |
77.0437 USDT |
75.2450 USDT |
76.1144 USDT |
76.1274 USDT |
| 2024-06-01 |
78.5838 USDT |
313.1449 METIS |
78.6431 USDT |
77.3996 USDT |
77.6619 USDT |
77.5852 USDT |
| 2024-05-31 |
77.3701 USDT |
486.9490 METIS |
78.2389 USDT |
76.8939 USDT |
78.2268 USDT |
77.6341 USDT |
| 2024-05-30 |
77.5763 USDT |
970.4559 METIS |
78.3364 USDT |
76.5858 USDT |
76.8902 USDT |
76.5967 USDT |
| 2024-05-29 |
75.8410 USDT |
1,365.1967 METIS |
74.8635 USDT |
74.7942 USDT |
75.6347 USDT |
75.2178 USDT |
| 2024-05-28 |
77.4580 USDT |
952.3613 METIS |
77.6294 USDT |
76.3443 USDT |
76.7940 USDT |
76.6559 USDT |
| 2024-05-27 |
81.4064 USDT |
860.1500 METIS |
79.8321 USDT |
79.1182 USDT |
79.9621 USDT |
79.4275 USDT |
| 2024-05-26 |
79.8369 USDT |
2,599.9981 METIS |
79.7422 USDT |
79.7107 USDT |
80.9508 USDT |
83.1947 USDT |
| 2024-05-25 |
75.2153 USDT |
232.0755 METIS |
75.3848 USDT |
74.3820 USDT |
74.9548 USDT |
75.2799 USDT |
| 2024-05-24 |
75.9725 USDT |
852.5459 METIS |
73.0735 USDT |
72.6830 USDT |
73.4301 USDT |
74.0743 USDT |
| 2024-05-23 |
78.8412 USDT |
2,520.3288 METIS |
76.7016 USDT |
75.0149 USDT |
77.4363 USDT |
78.6982 USDT |
| 2024-05-22 |
76.8164 USDT |
941.7734 METIS |
75.6837 USDT |
75.2014 USDT |
76.0544 USDT |
75.7346 USDT |
| 2024-05-21 |
78.2249 USDT |
3,130.4920 METIS |
81.0917 USDT |
76.8269 USDT |
78.2368 USDT |
79.7426 USDT |
| 2024-05-20 |
63.4469 USDT |
2,764.9326 METIS |
59.8531 USDT |
59.7442 USDT |
60.9741 USDT |
68.5390 USDT |
| 2024-05-19 |
60.2834 USDT |
397.9228 METIS |
59.9225 USDT |
58.4902 USDT |
58.9653 USDT |
58.5749 USDT |
| 2024-05-18 |
61.9135 USDT |
177.4907 METIS |
61.5133 USDT |
61.0734 USDT |
61.4067 USDT |
61.2476 USDT |
| 2024-05-17 |
60.3807 USDT |
656.7946 METIS |
61.5132 USDT |
60.8664 USDT |
61.3367 USDT |
61.2852 USDT |
| 2024-05-16 |
57.8956 USDT |
154.4060 METIS |
57.4556 USDT |
56.9741 USDT |
57.6876 USDT |
57.7634 USDT |
| 2024-05-15 |
56.5520 USDT |
536.5633 METIS |
57.6667 USDT |
57.6169 USDT |
58.0652 USDT |
58.4160 USDT |
| 2024-05-14 |
55.6307 USDT |
500.1488 METIS |
55.5232 USDT |
54.4897 USDT |
54.9680 USDT |
54.9371 USDT |
| 2024-05-13 |
56.5979 USDT |
649.4605 METIS |
56.7361 USDT |
55.9535 USDT |
56.3296 USDT |
56.5207 USDT |
| 2024-05-12 |
58.1742 USDT |
126.1098 METIS |
57.9979 USDT |
57.9446 USDT |
58.0147 USDT |
57.9951 USDT |
| 2024-05-11 |
58.4164 USDT |
239.4471 METIS |
58.7246 USDT |
57.9153 USDT |
58.1682 USDT |
58.0481 USDT |
| 2024-05-10 |
60.5259 USDT |
352.3650 METIS |
58.8433 USDT |
58.0147 USDT |
58.7748 USDT |
58.3249 USDT |
| 2024-05-09 |
59.5843 USDT |
1,159.3258 METIS |
58.0502 USDT |
57.9798 USDT |
58.5696 USDT |
60.7463 USDT |
| 2024-05-08 |
58.3100 USDT |
344.2711 METIS |
59.2396 USDT |
57.6083 USDT |
58.2551 USDT |
58.0247 USDT |
| 2024-05-07 |
59.1769 USDT |
292.5180 METIS |
59.4015 USDT |
57.8853 USDT |
58.4569 USDT |
57.9705 USDT |
| 2024-05-06 |
62.1358 USDT |
283.6682 METIS |
60.8127 USDT |
58.7051 USDT |
59.4756 USDT |
59.6972 USDT |