Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
56.6463 USDT |
1,662.1178 METIS |
56.8560 USDT |
54.6273 USDT |
56.3240 USDT |
57.3867 USDT |
| 2024-04-15 |
60.0448 USDT |
1,693.3570 METIS |
58.5616 USDT |
55.1570 USDT |
56.8660 USDT |
57.2442 USDT |
| 2024-04-14 |
56.4413 USDT |
2,784.5939 METIS |
57.7387 USDT |
56.6360 USDT |
58.3749 USDT |
58.5350 USDT |
| 2024-04-13 |
59.0109 USDT |
11,859.5656 METIS |
65.9146 USDT |
49.8875 USDT |
54.7029 USDT |
56.7460 USDT |
| 2024-04-12 |
71.1051 USDT |
9,557.8061 METIS |
79.2074 USDT |
55.2018 USDT |
67.6973 USDT |
67.6606 USDT |
| 2024-04-11 |
88.8300 USDT |
391.2352 METIS |
87.6362 USDT |
86.6689 USDT |
87.8022 USDT |
86.8972 USDT |
| 2024-04-10 |
89.4827 USDT |
396.0531 METIS |
89.2892 USDT |
87.8999 USDT |
89.2934 USDT |
90.7243 USDT |
| 2024-04-09 |
94.0393 USDT |
133.0526 METIS |
91.8649 USDT |
91.2046 USDT |
91.6306 USDT |
91.2046 USDT |
| 2024-04-08 |
93.1263 USDT |
1,035.2098 METIS |
94.8669 USDT |
94.6575 USDT |
95.3774 USDT |
97.5184 USDT |
| 2024-04-07 |
88.3408 USDT |
384.9059 METIS |
88.4784 USDT |
87.2476 USDT |
88.0697 USDT |
88.8149 USDT |
| 2024-04-06 |
86.6259 USDT |
245.9994 METIS |
87.1557 USDT |
86.7210 USDT |
87.1221 USDT |
88.0173 USDT |
| 2024-04-05 |
85.6843 USDT |
263.9872 METIS |
85.4688 USDT |
84.4934 USDT |
85.0621 USDT |
85.5076 USDT |
| 2024-04-04 |
88.4636 USDT |
705.7158 METIS |
89.4520 USDT |
89.0906 USDT |
89.7837 USDT |
89.5271 USDT |
| 2024-04-03 |
88.5078 USDT |
1,152.8428 METIS |
87.8273 USDT |
87.5290 USDT |
88.8541 USDT |
87.8714 USDT |
| 2024-04-02 |
91.1253 USDT |
805.6300 METIS |
88.1953 USDT |
87.5686 USDT |
88.4338 USDT |
89.9216 USDT |
| 2024-04-01 |
98.8788 USDT |
1,132.3439 METIS |
97.0436 USDT |
95.0001 USDT |
95.9627 USDT |
97.1348 USDT |