Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
109.6818 USDT |
3,057.5638 METIS |
106.9959 USDT |
100.2984 USDT |
103.3797 USDT |
102.7284 USDT |
| 2024-03-15 |
115.1909 USDT |
1,563.1898 METIS |
113.2678 USDT |
109.8656 USDT |
112.4946 USDT |
112.7491 USDT |
| 2024-03-14 |
126.5851 USDT |
343.9690 METIS |
124.9652 USDT |
124.9652 USDT |
126.5656 USDT |
126.7188 USDT |
| 2024-03-13 |
133.1318 USDT |
3,843.4526 METIS |
131.0507 USDT |
127.9453 USDT |
131.7652 USDT |
130.9284 USDT |
| 2024-03-12 |
130.5215 USDT |
1,664.9537 METIS |
127.9633 USDT |
126.8072 USDT |
129.3290 USDT |
131.4212 USDT |
| 2024-03-11 |
133.8586 USDT |
582.5342 METIS |
135.9954 USDT |
132.7704 USDT |
135.2827 USDT |
133.1201 USDT |
| 2024-03-10 |
108.5857 USDT |
2,311.0987 METIS |
107.2557 USDT |
105.6519 USDT |
106.5309 USDT |
106.6438 USDT |
| 2024-03-09 |
103.4707 USDT |
1,542.7391 METIS |
104.2499 USDT |
103.9631 USDT |
104.5426 USDT |
104.3725 USDT |
| 2024-03-08 |
98.0006 USDT |
3,588.0026 METIS |
99.1794 USDT |
94.7564 USDT |
97.3498 USDT |
97.8248 USDT |
| 2024-03-07 |
100.8931 USDT |
2,409.3644 METIS |
100.7193 USDT |
97.8758 USDT |
99.4095 USDT |
99.6292 USDT |
| 2024-03-06 |
96.6793 USDT |
2,219.7906 METIS |
97.4383 USDT |
95.8984 USDT |
97.5584 USDT |
99.5169 USDT |
| 2024-03-05 |
102.9824 USDT |
6,110.5110 METIS |
106.7765 USDT |
96.2871 USDT |
100.2293 USDT |
98.3453 USDT |
| 2024-03-04 |
100.5786 USDT |
3,437.7603 METIS |
99.2205 USDT |
92.8044 USDT |
97.1947 USDT |
97.5008 USDT |
| 2024-03-03 |
107.0168 USDT |
802.0485 METIS |
106.0262 USDT |
105.0970 USDT |
105.7032 USDT |
106.1579 USDT |
| 2024-03-02 |
110.3362 USDT |
2,282.0448 METIS |
107.2737 USDT |
105.1070 USDT |
107.6409 USDT |
108.1644 USDT |
| 2024-03-01 |
114.1798 USDT |
1,637.5509 METIS |
112.8853 USDT |
112.4228 USDT |
113.5232 USDT |
115.6292 USDT |
| 2024-02-29 |
111.8544 USDT |
3,965.5101 METIS |
114.9825 USDT |
107.5255 USDT |
110.6792 USDT |
110.5275 USDT |
| 2024-02-28 |
106.9558 USDT |
5,060.3725 METIS |
108.7975 USDT |
101.2957 USDT |
107.0541 USDT |
108.1122 USDT |
| 2024-02-27 |
106.0723 USDT |
2,473.6441 METIS |
106.9690 USDT |
105.0470 USDT |
108.2248 USDT |
112.8713 USDT |
| 2024-02-26 |
105.8379 USDT |
1,557.9515 METIS |
107.2156 USDT |
103.1268 USDT |
105.3313 USDT |
105.4794 USDT |
| 2024-02-25 |
106.5122 USDT |
4,859.7481 METIS |
108.1447 USDT |
106.8738 USDT |
108.9864 USDT |
113.5602 USDT |
| 2024-02-24 |
92.9699 USDT |
2,255.3221 METIS |
93.7161 USDT |
93.5347 USDT |
94.7069 USDT |
96.8547 USDT |
| 2024-02-23 |
91.0813 USDT |
892.3473 METIS |
87.7155 USDT |
87.2524 USDT |
88.3733 USDT |
89.7662 USDT |
| 2024-02-22 |
86.9339 USDT |
971.3860 METIS |
88.0127 USDT |
86.5977 USDT |
88.1127 USDT |
88.7387 USDT |
| 2024-02-21 |
85.4296 USDT |
1,287.7604 METIS |
83.0664 USDT |
82.2632 USDT |
83.7232 USDT |
84.5436 USDT |
| 2024-02-20 |
86.6543 USDT |
1,939.0745 METIS |
84.6293 USDT |
82.4865 USDT |
84.5826 USDT |
88.5330 USDT |
| 2024-02-19 |
90.2074 USDT |
79.3293 METIS |
89.6649 USDT |
89.4266 USDT |
89.9296 USDT |
89.8858 USDT |
| 2024-02-18 |
85.0925 USDT |
923.1018 METIS |
85.9256 USDT |
85.3189 USDT |
86.1487 USDT |
86.6109 USDT |
| 2024-02-17 |
83.5770 USDT |
1,264.8949 METIS |
81.4114 USDT |
80.9915 USDT |
81.9090 USDT |
82.5396 USDT |
| 2024-02-16 |
91.0772 USDT |
84.2366 METIS |
87.2977 USDT |
86.8489 USDT |
87.4758 USDT |
86.9057 USDT |
| 2024-02-15 |
91.5551 USDT |
3,557.5042 METIS |
90.0539 USDT |
89.6117 USDT |
90.7298 USDT |
93.2404 USDT |
| 2024-02-14 |
90.2955 USDT |
474.6288 METIS |
88.4573 USDT |
88.2519 USDT |
89.3266 USDT |
90.2341 USDT |
| 2024-02-13 |
90.4127 USDT |
2,216.8508 METIS |
89.1840 USDT |
86.8137 USDT |
88.4370 USDT |
89.2331 USDT |
| 2024-02-12 |
88.0696 USDT |
2,336.9058 METIS |
89.3997 USDT |
87.8375 USDT |
89.6952 USDT |
92.5436 USDT |
| 2024-02-11 |
88.1963 USDT |
706.2324 METIS |
88.7150 USDT |
86.0658 USDT |
86.7380 USDT |
86.6881 USDT |
| 2024-02-10 |
88.0850 USDT |
667.6390 METIS |
85.2902 USDT |
84.8394 USDT |
85.4977 USDT |
86.1616 USDT |
| 2024-02-09 |
87.5051 USDT |
188.1896 METIS |
87.2377 USDT |
86.8896 USDT |
88.2448 USDT |
88.4731 USDT |
| 2024-02-08 |
86.3635 USDT |
2,999.7970 METIS |
85.6850 USDT |
82.9951 USDT |
85.1390 USDT |
85.1390 USDT |
| 2024-02-07 |
84.5269 USDT |
1,108.2958 METIS |
85.7513 USDT |
85.2250 USDT |
86.0764 USDT |
85.4688 USDT |
| 2024-02-06 |
83.3855 USDT |
1,265.3089 METIS |
86.2832 USDT |
85.7566 USDT |
86.7479 USDT |
86.4615 USDT |
| 2024-02-05 |
76.1397 USDT |
562.7861 METIS |
76.6241 USDT |
75.0603 USDT |
75.6447 USDT |
75.3848 USDT |
| 2024-02-04 |
73.5380 USDT |
147.4437 METIS |
73.8158 USDT |
73.1938 USDT |
74.1324 USDT |
74.1156 USDT |
| 2024-02-03 |
76.7396 USDT |
680.4529 METIS |
75.6529 USDT |
74.7839 USDT |
75.6457 USDT |
75.8402 USDT |
| 2024-02-02 |
78.6968 USDT |
928.6704 METIS |
80.0880 USDT |
77.9133 USDT |
78.4965 USDT |
78.7910 USDT |
| 2024-02-01 |
78.4749 USDT |
1,434.1034 METIS |
79.1476 USDT |
77.4659 USDT |
78.1013 USDT |
77.9833 USDT |
| 2024-01-31 |
83.2312 USDT |
2,091.8594 METIS |
81.9891 USDT |
79.8634 USDT |
82.0872 USDT |
81.9759 USDT |
| 2024-01-30 |
87.5440 USDT |
1,035.8304 METIS |
90.9180 USDT |
87.6414 USDT |
88.4244 USDT |
88.8232 USDT |
| 2024-01-29 |
84.5648 USDT |
1,497.1609 METIS |
83.8652 USDT |
83.2557 USDT |
86.8932 USDT |
87.7064 USDT |
| 2024-01-28 |
86.1697 USDT |
756.1628 METIS |
84.9843 USDT |
83.0203 USDT |
83.6295 USDT |
83.2598 USDT |
| 2024-01-27 |
86.9691 USDT |
581.8029 METIS |
85.8218 USDT |
84.9337 USDT |
85.7313 USDT |
86.9152 USDT |