Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
23.1610 USDT |
7,395.5582 METIS |
22.3967 USDT |
22.3288 USDT |
22.7464 USDT |
23.3284 USDT |
| 2023-12-06 |
22.7455 USDT |
1,929.6108 METIS |
21.9288 USDT |
21.9221 USDT |
22.1968 USDT |
22.1332 USDT |
| 2023-12-05 |
23.5846 USDT |
5,984.0408 METIS |
23.2746 USDT |
23.2139 USDT |
23.3285 USDT |
23.6344 USDT |
| 2023-12-04 |
24.5545 USDT |
3,463.6695 METIS |
23.2672 USDT |
23.2138 USDT |
23.4460 USDT |
23.7842 USDT |
| 2023-12-03 |
22.9767 USDT |
5,883.4883 METIS |
23.2607 USDT |
23.0297 USDT |
23.2947 USDT |
24.0100 USDT |
| 2023-12-02 |
21.2064 USDT |
485.5886 METIS |
21.7670 USDT |
21.7670 USDT |
21.8170 USDT |
21.8170 USDT |
| 2023-12-01 |
20.4583 USDT |
7,657.4519 METIS |
20.8824 USDT |
20.1420 USDT |
20.4578 USDT |
20.4578 USDT |
| 2023-11-30 |
19.2540 USDT |
11,025.6856 METIS |
19.3510 USDT |
19.3376 USDT |
19.5458 USDT |
20.0668 USDT |
| 2023-11-29 |
18.2193 USDT |
1,459.9839 METIS |
18.1308 USDT |
17.8623 USDT |
18.0139 USDT |
18.1202 USDT |
| 2023-11-28 |
17.6938 USDT |
5,512.3096 METIS |
17.9693 USDT |
17.7117 USDT |
17.9605 USDT |
17.8399 USDT |
| 2023-11-27 |
17.7725 USDT |
2,192.6442 METIS |
17.5229 USDT |
17.2703 USDT |
17.3866 USDT |
17.3603 USDT |
| 2023-11-26 |
18.6172 USDT |
1,845.3853 METIS |
18.0142 USDT |
17.9889 USDT |
18.1405 USDT |
18.3554 USDT |
| 2023-11-25 |
18.8847 USDT |
2,306.4759 METIS |
18.7733 USDT |
18.7561 USDT |
18.8662 USDT |
18.9315 USDT |
| 2023-11-24 |
19.1347 USDT |
2,469.8809 METIS |
19.1047 USDT |
19.0918 USDT |
19.4043 USDT |
19.4816 USDT |
| 2023-11-23 |
18.5696 USDT |
1,769.9556 METIS |
18.3450 USDT |
18.3030 USDT |
18.3409 USDT |
18.3409 USDT |
| 2023-11-22 |
17.7488 USDT |
2,382.0897 METIS |
18.0293 USDT |
17.9293 USDT |
18.0393 USDT |
18.5276 USDT |
| 2023-11-21 |
17.9859 USDT |
2,213.0360 METIS |
17.3885 USDT |
17.1402 USDT |
17.2045 USDT |
17.1596 USDT |
| 2023-11-20 |
18.8791 USDT |
3,637.1353 METIS |
18.8078 USDT |
18.3191 USDT |
18.5005 USDT |
18.4380 USDT |
| 2023-11-19 |
18.4317 USDT |
5,395.3298 METIS |
18.7912 USDT |
18.6310 USDT |
18.8528 USDT |
19.3591 USDT |
| 2023-11-18 |
17.2979 USDT |
824.5438 METIS |
17.1724 USDT |
17.1586 USDT |
17.2298 USDT |
17.4305 USDT |
| 2023-11-17 |
17.5982 USDT |
1,874.2781 METIS |
17.0998 USDT |
16.9799 USDT |
17.1798 USDT |
17.3611 USDT |
| 2023-11-16 |
19.4977 USDT |
5,912.8045 METIS |
18.4019 USDT |
17.3274 USDT |
17.5904 USDT |
17.4696 USDT |
| 2023-11-15 |
19.0437 USDT |
13,775.1318 METIS |
19.1396 USDT |
18.7411 USDT |
19.0980 USDT |
18.9513 USDT |
| 2023-11-14 |
19.7685 USDT |
8,468.0865 METIS |
19.7718 USDT |
18.5811 USDT |
18.8379 USDT |
18.9388 USDT |
| 2023-11-13 |
20.3592 USDT |
4,706.4935 METIS |
19.7955 USDT |
19.4246 USDT |
19.5217 USDT |
19.4599 USDT |
| 2023-11-12 |
18.4874 USDT |
9,454.5887 METIS |
18.8005 USDT |
18.5939 USDT |
18.8009 USDT |
18.7215 USDT |
| 2023-11-11 |
18.7589 USDT |
12,996.5787 METIS |
19.3615 USDT |
18.1392 USDT |
18.3324 USDT |
18.3256 USDT |
| 2023-11-10 |
19.6676 USDT |
10,860.1148 METIS |
20.0334 USDT |
19.6379 USDT |
19.8627 USDT |
19.6590 USDT |
| 2023-11-09 |
17.7597 USDT |
12,347.2128 METIS |
17.8094 USDT |
17.4472 USDT |
17.7683 USDT |
18.5690 USDT |
| 2023-11-08 |
16.6622 USDT |
10,441.7540 METIS |
16.4722 USDT |
16.4702 USDT |
16.6016 USDT |
17.0156 USDT |
| 2023-11-07 |
16.3672 USDT |
1,029.9155 METIS |
17.1102 USDT |
16.6332 USDT |
17.1102 USDT |
16.6573 USDT |
| 2023-11-06 |
16.2388 USDT |
17,826.7776 METIS |
16.1874 USDT |
15.6993 USDT |
16.1196 USDT |
16.1524 USDT |
| 2023-11-05 |
16.7927 USDT |
2,821.0486 METIS |
16.5826 USDT |
16.1069 USDT |
16.4939 USDT |
16.5151 USDT |
| 2023-11-04 |
16.0393 USDT |
12,207.4555 METIS |
16.5461 USDT |
16.4970 USDT |
16.7800 USDT |
16.8747 USDT |
| 2023-11-03 |
15.3800 USDT |
8,916.6531 METIS |
15.6555 USDT |
15.6507 USDT |
15.7419 USDT |
15.7200 USDT |
| 2023-11-02 |
14.3677 USDT |
12,395.7382 METIS |
14.9489 USDT |
14.7525 USDT |
14.8088 USDT |
14.7953 USDT |
| 2023-11-01 |
13.2176 USDT |
14,208.6278 METIS |
13.2629 USDT |
13.0107 USDT |
13.1620 USDT |
13.5733 USDT |
| 2023-10-31 |
13.0509 USDT |
2,708.0618 METIS |
13.1183 USDT |
13.0096 USDT |
13.1578 USDT |
13.0558 USDT |
| 2023-10-30 |
13.3363 USDT |
8,921.7345 METIS |
13.3779 USDT |
13.1322 USDT |
13.1926 USDT |
13.1926 USDT |
| 2023-10-29 |
12.9455 USDT |
8,130.6247 METIS |
13.2379 USDT |
13.1322 USDT |
13.2279 USDT |
13.1838 USDT |
| 2023-10-28 |
13.0383 USDT |
8,432.0932 METIS |
13.0277 USDT |
12.8424 USDT |
12.8877 USDT |
12.8866 USDT |
| 2023-10-27 |
13.3823 USDT |
10,957.0345 METIS |
13.3325 USDT |
12.8146 USDT |
12.9729 USDT |
13.0822 USDT |
| 2023-10-26 |
13.4978 USDT |
1,048.7890 METIS |
13.8494 USDT |
13.4678 USDT |
13.5281 USDT |
13.5010 USDT |
| 2023-10-25 |
13.8494 USDT |
0.0000 METIS |
13.8494 USDT |
13.8494 USDT |
13.8494 USDT |
13.8494 USDT |
| 2023-10-24 |
13.0881 USDT |
3,052.5147 METIS |
13.4988 USDT |
13.4763 USDT |
13.6941 USDT |
13.6467 USDT |
| 2023-10-23 |
12.9940 USDT |
10,499.5297 METIS |
13.0023 USDT |
13.0023 USDT |
13.2879 USDT |
13.1257 USDT |
| 2023-10-22 |
12.6193 USDT |
482.4408 METIS |
12.7166 USDT |
12.5428 USDT |
12.6034 USDT |
12.7546 USDT |
| 2023-10-21 |
12.4877 USDT |
1,320.3048 METIS |
12.7795 USDT |
12.7268 USDT |
12.7275 USDT |
12.7275 USDT |
| 2023-10-20 |
11.7092 USDT |
3,822.8033 METIS |
11.7657 USDT |
11.7559 USDT |
11.8789 USDT |
12.3572 USDT |
| 2023-10-19 |
11.4918 USDT |
2,565.6805 METIS |
11.7472 USDT |
11.3793 USDT |
11.4108 USDT |
11.3995 USDT |