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