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