Crypto exchange DigiFinex

Market Metis (METIS) / Tether (USDT)

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