Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
61.3373 USDT |
271.9785 METIS |
62.4186 USDT |
61.4932 USDT |
61.8070 USDT |
61.5748 USDT |
| 2024-05-04 |
61.6125 USDT |
157.6119 METIS |
61.8489 USDT |
61.1871 USDT |
61.5302 USDT |
61.4035 USDT |
| 2024-05-03 |
60.1786 USDT |
223.4328 METIS |
61.5332 USDT |
60.9927 USDT |
61.2514 USDT |
61.6205 USDT |
| 2024-05-02 |
58.6955 USDT |
263.7754 METIS |
59.6542 USDT |
59.2854 USDT |
59.6843 USDT |
60.1059 USDT |
| 2024-05-01 |
57.5045 USDT |
1,443.7966 METIS |
56.8660 USDT |
56.4962 USDT |
57.4959 USDT |
58.8252 USDT |
| 2024-04-30 |
59.5903 USDT |
815.7030 METIS |
57.6545 USDT |
56.1561 USDT |
57.0789 USDT |
57.8809 USDT |
| 2024-04-29 |
65.4476 USDT |
243.7729 METIS |
64.1388 USDT |
63.2979 USDT |
63.9238 USDT |
63.8963 USDT |
| 2024-04-28 |
66.8843 USDT |
981.9315 METIS |
66.9802 USDT |
66.6285 USDT |
67.2172 USDT |
68.2656 USDT |
| 2024-04-27 |
62.3366 USDT |
710.2085 METIS |
61.6669 USDT |
61.1604 USDT |
61.6367 USDT |
63.4639 USDT |
| 2024-04-26 |
62.8257 USDT |
167.6051 METIS |
62.1973 USDT |
61.7877 USDT |
62.2527 USDT |
62.2272 USDT |
| 2024-04-25 |
64.2570 USDT |
707.0760 METIS |
63.6418 USDT |
63.5792 USDT |
65.0638 USDT |
65.1911 USDT |
| 2024-04-24 |
67.9693 USDT |
1,274.3277 METIS |
66.8094 USDT |
64.4214 USDT |
65.8394 USDT |
65.0795 USDT |
| 2024-04-23 |
68.0283 USDT |
735.4087 METIS |
68.8064 USDT |
67.2102 USDT |
67.5104 USDT |
67.4745 USDT |
| 2024-04-22 |
68.1952 USDT |
264.3598 METIS |
68.4810 USDT |
68.2278 USDT |
68.5610 USDT |
69.3147 USDT |
| 2024-04-21 |
66.4503 USDT |
449.6619 METIS |
65.0140 USDT |
64.3502 USDT |
65.3146 USDT |
65.3091 USDT |
| 2024-04-20 |
63.8145 USDT |
1,189.6679 METIS |
62.8258 USDT |
62.6425 USDT |
64.5109 USDT |
67.2897 USDT |
| 2024-04-19 |
60.2362 USDT |
496.6953 METIS |
63.3603 USDT |
61.8365 USDT |
62.7224 USDT |
62.7198 USDT |
| 2024-04-18 |
57.5144 USDT |
464.9176 METIS |
58.5349 USDT |
57.4989 USDT |
58.3190 USDT |
58.9152 USDT |
| 2024-04-17 |
57.3069 USDT |
2,271.2498 METIS |
56.6369 USDT |
54.3941 USDT |
56.0835 USDT |
57.3784 USDT |