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