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