Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
85.3799 USDT |
2,655.2646 METIS |
87.6918 USDT |
86.3983 USDT |
86.5439 USDT |
86.5439 USDT |
| 2024-01-25 |
79.4936 USDT |
1,607.3548 METIS |
78.5064 USDT |
75.6075 USDT |
77.3324 USDT |
78.8021 USDT |
| 2024-01-24 |
82.4269 USDT |
1,261.3651 METIS |
83.7458 USDT |
80.7899 USDT |
81.8373 USDT |
81.8374 USDT |
| 2024-01-23 |
81.0920 USDT |
1,777.1785 METIS |
80.4281 USDT |
79.7841 USDT |
80.5762 USDT |
80.5762 USDT |
| 2024-01-22 |
84.1571 USDT |
2,337.9647 METIS |
82.7250 USDT |
81.1614 USDT |
83.7666 USDT |
85.5012 USDT |
| 2024-01-21 |
90.0819 USDT |
1,953.0036 METIS |
89.9961 USDT |
86.1618 USDT |
88.5969 USDT |
88.1279 USDT |
| 2024-01-20 |
92.8019 USDT |
1,302.3138 METIS |
91.4247 USDT |
88.6992 USDT |
90.1328 USDT |
90.3040 USDT |
| 2024-01-19 |
90.8854 USDT |
3,406.7009 METIS |
86.1016 USDT |
83.5271 USDT |
87.8302 USDT |
94.8735 USDT |
| 2024-01-18 |
101.5885 USDT |
4,588.4360 METIS |
101.8640 USDT |
94.1513 USDT |
97.7006 USDT |
97.2928 USDT |
| 2024-01-17 |
111.3536 USDT |
2,474.8762 METIS |
107.4443 USDT |
104.9471 USDT |
107.1848 USDT |
111.9206 USDT |
| 2024-01-16 |
120.0297 USDT |
1,596.6018 METIS |
119.8848 USDT |
116.5929 USDT |
117.5261 USDT |
117.5261 USDT |
| 2024-01-15 |
121.3191 USDT |
1,506.4928 METIS |
124.9148 USDT |
119.2726 USDT |
121.2226 USDT |
123.1137 USDT |
| 2024-01-14 |
114.8728 USDT |
5,033.5030 METIS |
114.0474 USDT |
114.0474 USDT |
116.2802 USDT |
120.4021 USDT |
| 2024-01-13 |
104.2641 USDT |
1,396.2932 METIS |
105.2710 USDT |
104.2006 USDT |
104.7427 USDT |
104.5047 USDT |
| 2024-01-12 |
108.3703 USDT |
5,235.1368 METIS |
107.2242 USDT |
101.5584 USDT |
108.5133 USDT |
106.3837 USDT |
| 2024-01-11 |
103.7916 USDT |
2,116.4440 METIS |
102.6585 USDT |
101.5625 USDT |
104.8426 USDT |
109.6646 USDT |
| 2024-01-10 |
88.1218 USDT |
5,509.2191 METIS |
91.1295 USDT |
87.2265 USDT |
91.1295 USDT |
98.5897 USDT |
| 2024-01-09 |
81.6726 USDT |
751.7594 METIS |
78.3796 USDT |
77.3476 USDT |
78.4308 USDT |
77.8455 USDT |
| 2024-01-08 |
79.0098 USDT |
2,949.9806 METIS |
81.6411 USDT |
81.5795 USDT |
82.8620 USDT |
88.0372 USDT |
| 2024-01-07 |
79.9321 USDT |
741.8902 METIS |
78.3569 USDT |
75.9874 USDT |
76.2856 USDT |
76.1115 USDT |
| 2024-01-06 |
82.7651 USDT |
1,287.5256 METIS |
80.1569 USDT |
79.1946 USDT |
80.8000 USDT |
82.2749 USDT |
| 2024-01-05 |
92.9842 USDT |
1,121.8837 METIS |
88.5240 USDT |
86.6815 USDT |
87.6147 USDT |
87.0646 USDT |
| 2024-01-04 |
88.6679 USDT |
2,207.2609 METIS |
94.9223 USDT |
89.0530 USDT |
92.4146 USDT |
92.3646 USDT |
| 2024-01-03 |
86.4767 USDT |
3,129.7901 METIS |
83.8110 USDT |
81.6493 USDT |
83.8269 USDT |
83.0144 USDT |
| 2024-01-02 |
91.1180 USDT |
1,215.1831 METIS |
90.4093 USDT |
87.9230 USDT |
89.7862 USDT |
89.8979 USDT |
| 2024-01-01 |
82.3741 USDT |
4,688.6086 METIS |
89.7762 USDT |
86.2458 USDT |
89.6930 USDT |
91.1181 USDT |
| 2023-12-31 |
80.6263 USDT |
1,820.6216 METIS |
77.7565 USDT |
75.2661 USDT |
76.1481 USDT |
76.0855 USDT |
| 2023-12-30 |
82.1602 USDT |
1,091.4566 METIS |
83.4000 USDT |
79.6826 USDT |
81.0245 USDT |
80.8919 USDT |
| 2023-12-29 |
84.1018 USDT |
322.5051 METIS |
84.9233 USDT |
82.7079 USDT |
84.7706 USDT |
83.9136 USDT |
| 2023-12-28 |
89.0170 USDT |
3,786.5406 METIS |
84.0703 USDT |
77.0916 USDT |
80.8992 USDT |
80.3078 USDT |
| 2023-12-27 |
86.8263 USDT |
4,966.7045 METIS |
84.5706 USDT |
84.1016 USDT |
85.9243 USDT |
91.6446 USDT |
| 2023-12-26 |
74.0891 USDT |
29,163.3028 METIS |
69.2385 USDT |
69.2363 USDT |
72.4580 USDT |
77.9533 USDT |
| 2023-12-25 |
56.8712 USDT |
49,702.6902 METIS |
57.9046 USDT |
57.8108 USDT |
64.0247 USDT |
63.5845 USDT |
| 2023-12-24 |
40.2598 USDT |
19,721.8277 METIS |
39.8338 USDT |
39.6863 USDT |
41.7564 USDT |
46.0775 USDT |
| 2023-12-23 |
38.2301 USDT |
3,797.7922 METIS |
36.9657 USDT |
36.9061 USDT |
37.3327 USDT |
37.6700 USDT |
| 2023-12-22 |
36.8631 USDT |
10,965.3152 METIS |
37.6568 USDT |
37.6176 USDT |
38.5458 USDT |
39.2764 USDT |
| 2023-12-21 |
29.9921 USDT |
8,324.9195 METIS |
31.7683 USDT |
30.7184 USDT |
32.1317 USDT |
31.9708 USDT |
| 2023-12-20 |
27.1351 USDT |
3,007.7180 METIS |
27.3231 USDT |
26.9219 USDT |
27.4895 USDT |
27.6835 USDT |
| 2023-12-19 |
26.7297 USDT |
170.9599 METIS |
25.8511 USDT |
25.7876 USDT |
25.8690 USDT |
25.8109 USDT |
| 2023-12-18 |
26.8887 USDT |
33,381.4257 METIS |
26.5821 USDT |
26.1056 USDT |
27.0369 USDT |
30.9184 USDT |
| 2023-12-17 |
24.5722 USDT |
2,454.8144 METIS |
24.5546 USDT |
24.2376 USDT |
24.4833 USDT |
24.3955 USDT |
| 2023-12-16 |
24.9985 USDT |
6,410.0514 METIS |
25.4202 USDT |
24.1244 USDT |
24.2033 USDT |
24.1935 USDT |
| 2023-12-15 |
25.9374 USDT |
4,446.0260 METIS |
25.4818 USDT |
25.0121 USDT |
25.4062 USDT |
25.3705 USDT |
| 2023-12-14 |
25.1873 USDT |
1,345.1512 METIS |
25.2650 USDT |
24.9949 USDT |
25.1650 USDT |
25.1650 USDT |
| 2023-12-13 |
23.8675 USDT |
2,725.3328 METIS |
24.0151 USDT |
24.0151 USDT |
24.5154 USDT |
24.9644 USDT |
| 2023-12-12 |
24.4380 USDT |
3,268.8191 METIS |
24.7047 USDT |
24.1144 USDT |
24.3226 USDT |
24.1144 USDT |
| 2023-12-11 |
23.9969 USDT |
4,663.7378 METIS |
23.7019 USDT |
22.8464 USDT |
23.1441 USDT |
23.3639 USDT |
| 2023-12-10 |
24.7995 USDT |
3,679.9638 METIS |
24.6302 USDT |
24.5513 USDT |
24.9170 USDT |
25.0551 USDT |
| 2023-12-09 |
25.4960 USDT |
4,077.4273 METIS |
24.9551 USDT |
24.5054 USDT |
24.5856 USDT |
25.0081 USDT |
| 2023-12-08 |
24.8181 USDT |
665.5330 METIS |
26.1773 USDT |
26.1744 USDT |
26.7382 USDT |
26.6936 USDT |