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