Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
11.4566 USDT |
2,394.2909 METIS |
11.5921 USDT |
11.5426 USDT |
11.6231 USDT |
11.7504 USDT |
| 2023-10-17 |
11.5415 USDT |
386.4006 METIS |
11.2361 USDT |
11.2332 USDT |
11.2633 USDT |
11.3267 USDT |
| 2023-10-16 |
11.5476 USDT |
407.0673 METIS |
11.6169 USDT |
11.5511 USDT |
11.5931 USDT |
11.5868 USDT |
| 2023-10-15 |
11.4147 USDT |
219.4231 METIS |
11.4736 USDT |
11.4659 USDT |
11.4783 USDT |
11.5216 USDT |
| 2023-10-14 |
11.3692 USDT |
3,885.1537 METIS |
11.3882 USDT |
11.2936 USDT |
11.3542 USDT |
11.4301 USDT |
| 2023-10-13 |
11.2869 USDT |
437.3430 METIS |
11.3033 USDT |
11.1961 USDT |
11.2973 USDT |
11.3692 USDT |
| 2023-10-12 |
11.3620 USDT |
2,708.1357 METIS |
11.3539 USDT |
11.1134 USDT |
11.2124 USDT |
11.2124 USDT |
| 2023-10-11 |
11.5429 USDT |
831.1774 METIS |
11.4383 USDT |
11.4376 USDT |
11.4756 USDT |
11.5963 USDT |
| 2023-10-10 |
11.7367 USDT |
1,351.4783 METIS |
11.6569 USDT |
11.6511 USDT |
11.6569 USDT |
11.7369 USDT |
| 2023-10-09 |
11.8770 USDT |
874.0334 METIS |
11.8117 USDT |
11.3343 USDT |
11.3950 USDT |
11.3860 USDT |
| 2023-10-08 |
12.2107 USDT |
544.3191 METIS |
12.1726 USDT |
12.1102 USDT |
12.1270 USDT |
12.1217 USDT |
| 2023-10-07 |
12.3688 USDT |
918.7107 METIS |
12.2472 USDT |
12.1573 USDT |
12.2072 USDT |
12.2019 USDT |
| 2023-10-06 |
12.6572 USDT |
856.8081 METIS |
12.3555 USDT |
12.3457 USDT |
12.3868 USDT |
12.3926 USDT |
| 2023-10-05 |
12.5571 USDT |
684.5772 METIS |
12.4235 USDT |
12.4235 USDT |
12.4754 USDT |
12.4754 USDT |
| 2023-10-04 |
12.7557 USDT |
209.4560 METIS |
12.6775 USDT |
12.6238 USDT |
12.6271 USDT |
12.6245 USDT |
| 2023-10-03 |
13.3199 USDT |
1,110.1152 METIS |
13.2146 USDT |
13.0637 USDT |
13.1578 USDT |
13.0735 USDT |
| 2023-10-02 |
13.7930 USDT |
1,000.2244 METIS |
13.6881 USDT |
13.4300 USDT |
13.4364 USDT |
13.4300 USDT |
| 2023-10-01 |
13.4137 USDT |
1,520.9817 METIS |
13.5283 USDT |
13.1478 USDT |
13.2612 USDT |
13.5891 USDT |
| 2023-09-30 |
13.5622 USDT |
932.4096 METIS |
13.4797 USDT |
13.2103 USDT |
13.2521 USDT |
13.3029 USDT |
| 2023-09-29 |
13.9800 USDT |
864.1343 METIS |
14.0157 USDT |
13.6942 USDT |
13.8199 USDT |
13.7520 USDT |
| 2023-09-28 |
14.0023 USDT |
615.5148 METIS |
14.1932 USDT |
14.1300 USDT |
14.1463 USDT |
14.1316 USDT |
| 2023-09-27 |
13.7358 USDT |
1,071.0246 METIS |
13.5500 USDT |
13.4248 USDT |
13.4480 USDT |
13.4248 USDT |
| 2023-09-26 |
14.2254 USDT |
888.4710 METIS |
14.0984 USDT |
13.9217 USDT |
13.9761 USDT |
13.9259 USDT |
| 2023-09-25 |
13.7973 USDT |
3,382.3757 METIS |
13.8560 USDT |
13.8540 USDT |
13.9631 USDT |
14.3285 USDT |
| 2023-09-24 |
13.3682 USDT |
3,135.3566 METIS |
13.1684 USDT |
13.1381 USDT |
13.1694 USDT |
13.7368 USDT |
| 2023-09-23 |
13.0398 USDT |
1,239.5415 METIS |
13.2110 USDT |
13.2048 USDT |
13.2534 USDT |
13.3757 USDT |
| 2023-09-22 |
12.9373 USDT |
957.3837 METIS |
13.1797 USDT |
13.1070 USDT |
13.1894 USDT |
13.1178 USDT |
| 2023-09-21 |
13.3885 USDT |
450.3231 METIS |
12.8745 USDT |
12.8176 USDT |
12.8176 USDT |
12.8176 USDT |
| 2023-09-20 |
14.0716 USDT |
12,917.7646 METIS |
14.8188 USDT |
14.3755 USDT |
14.7130 USDT |
14.8897 USDT |
| 2023-09-19 |
11.3096 USDT |
4,658.3284 METIS |
11.5268 USDT |
11.4398 USDT |
11.6969 USDT |
12.0885 USDT |
| 2023-09-18 |
11.1066 USDT |
8,619.6782 METIS |
11.3330 USDT |
11.2043 USDT |
11.3285 USDT |
11.3215 USDT |
| 2023-09-17 |
10.4134 USDT |
869.7246 METIS |
10.3428 USDT |
10.3021 USDT |
10.3329 USDT |
10.3246 USDT |
| 2023-09-16 |
10.5635 USDT |
926.7659 METIS |
10.4876 USDT |
10.4138 USDT |
10.4161 USDT |
10.4161 USDT |
| 2023-09-15 |
10.7800 USDT |
1,667.0394 METIS |
10.7148 USDT |
10.5881 USDT |
10.5887 USDT |
10.5887 USDT |
| 2023-09-14 |
10.8130 USDT |
684.3436 METIS |
10.9432 USDT |
10.8535 USDT |
10.8715 USDT |
10.8715 USDT |
| 2023-09-13 |
10.7632 USDT |
1,020.1480 METIS |
10.6911 USDT |
10.5666 USDT |
10.5725 USDT |
10.5725 USDT |
| 2023-09-12 |
10.8471 USDT |
1,609.1300 METIS |
10.8541 USDT |
10.8312 USDT |
10.8564 USDT |
10.8943 USDT |
| 2023-09-11 |
10.9527 USDT |
1,960.5176 METIS |
10.7948 USDT |
10.5421 USDT |
10.5499 USDT |
10.5447 USDT |
| 2023-09-10 |
11.1593 USDT |
1,623.5890 METIS |
11.1166 USDT |
11.0834 USDT |
11.0967 USDT |
11.0897 USDT |
| 2023-09-09 |
11.2130 USDT |
22.9100 METIS |
11.1966 USDT |
11.1940 USDT |
11.1966 USDT |
11.2130 USDT |
| 2023-09-08 |
11.3569 USDT |
63.5816 METIS |
11.1966 USDT |
11.1459 USDT |
11.1546 USDT |
11.1485 USDT |
| 2023-09-07 |
11.2573 USDT |
582.5010 METIS |
11.2134 USDT |
11.1565 USDT |
11.2026 USDT |
11.4300 USDT |
| 2023-09-06 |
11.3858 USDT |
188.7752 METIS |
11.2640 USDT |
11.2257 USDT |
11.2413 USDT |
11.2414 USDT |
| 2023-09-05 |
11.5743 USDT |
105.7825 METIS |
11.4949 USDT |
11.4568 USDT |
11.4637 USDT |
11.4637 USDT |
| 2023-09-04 |
11.5623 USDT |
213.8946 METIS |
11.5268 USDT |
11.4932 USDT |
11.5268 USDT |
11.6169 USDT |
| 2023-09-03 |
11.5689 USDT |
16.3444 METIS |
11.5368 USDT |
11.4730 USDT |
11.4768 USDT |
11.4932 USDT |
| 2023-09-02 |
11.4460 USDT |
264.2126 METIS |
11.4476 USDT |
11.4167 USDT |
11.4611 USDT |
11.4167 USDT |
| 2023-09-01 |
11.4834 USDT |
551.6948 METIS |
11.4244 USDT |
11.2525 USDT |
11.3300 USDT |
11.5972 USDT |
| 2023-08-31 |
11.8475 USDT |
173.1469 METIS |
11.5711 USDT |
11.5051 USDT |
11.5396 USDT |
11.5051 USDT |
| 2023-08-30 |
12.2531 USDT |
83.7903 METIS |
12.0401 USDT |
11.9971 USDT |
12.0063 USDT |
12.0062 USDT |