Identifier on DigiFinex: met_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.3383 USDT |
1,819,185.9262 MET |
0.3305 USDT |
0.3257 USDT |
0.3305 USDT |
0.3398 USDT |
| 2025-12-03 |
0.3271 USDT |
17,135.5387 MET |
0.3223 USDT |
0.3206 USDT |
0.3228 USDT |
0.3207 USDT |
| 2025-12-02 |
0.3178 USDT |
1,582,293.0284 MET |
0.2988 USDT |
0.2908 USDT |
0.2957 USDT |
0.3289 USDT |
| 2025-12-01 |
0.3019 USDT |
14,985.3079 MET |
0.2897 USDT |
0.2897 USDT |
0.2954 USDT |
0.2940 USDT |
| 2025-11-30 |
0.3290 USDT |
162,633.3936 MET |
0.3254 USDT |
0.3219 USDT |
0.3242 USDT |
0.3366 USDT |
| 2025-11-29 |
0.3252 USDT |
242,532.2893 MET |
0.3244 USDT |
0.3204 USDT |
0.3263 USDT |
0.3299 USDT |
| 2025-11-28 |
0.3379 USDT |
810,051.4664 MET |
0.3388 USDT |
0.3215 USDT |
0.3261 USDT |
0.3255 USDT |
| 2025-11-27 |
0.3611 USDT |
4,134,075.6967 MET |
0.3365 USDT |
0.3301 USDT |
0.3359 USDT |
0.3518 USDT |
| 2025-11-26 |
0.3360 USDT |
1,333,696.5969 MET |
0.3334 USDT |
0.3143 USDT |
0.3215 USDT |
0.3379 USDT |
| 2025-11-25 |
0.3169 USDT |
2,485,125.1411 MET |
0.3085 USDT |
0.3032 USDT |
0.3117 USDT |
0.3438 USDT |
| 2025-11-24 |
0.2938 USDT |
105,624.1726 MET |
0.2962 USDT |
0.2912 USDT |
0.3000 USDT |
0.2926 USDT |
| 2025-11-23 |
0.2960 USDT |
204,587.6708 MET |
0.2964 USDT |
0.2890 USDT |
0.2932 USDT |
0.2891 USDT |
| 2025-11-22 |
0.3130 USDT |
21,549.1983 MET |
0.3005 USDT |
0.2976 USDT |
0.3007 USDT |
0.2976 USDT |
| 2025-11-21 |
0.3149 USDT |
55,282.7374 MET |
0.3086 USDT |
0.3041 USDT |
0.3125 USDT |
0.3118 USDT |
| 2025-11-20 |
0.3648 USDT |
21,188.3822 MET |
0.3428 USDT |
0.3372 USDT |
0.3449 USDT |
0.3385 USDT |
| 2025-11-19 |
0.4018 USDT |
15,885.1551 MET |
0.3659 USDT |
0.3641 USDT |
0.3676 USDT |
0.3641 USDT |
| 2025-11-18 |
0.4439 USDT |
37,418.4531 MET |
0.4360 USDT |
0.4313 USDT |
0.4360 USDT |
0.4329 USDT |
| 2025-11-17 |
0.4343 USDT |
21,923.6540 MET |
0.4234 USDT |
0.4204 USDT |
0.4248 USDT |
0.4225 USDT |
| 2025-11-16 |
0.4189 USDT |
2,155,498.0303 MET |
0.4310 USDT |
0.4003 USDT |
0.4132 USDT |
0.4224 USDT |
| 2025-11-15 |
0.4648 USDT |
16,273.5782 MET |
0.4435 USDT |
0.4381 USDT |
0.4439 USDT |
0.4416 USDT |
| 2025-11-14 |
0.4615 USDT |
6,274,584.5668 MET |
0.4215 USDT |
0.4129 USDT |
0.4227 USDT |
0.4706 USDT |
| 2025-11-13 |
0.4684 USDT |
81,685.3055 MET |
0.3978 USDT |
0.3921 USDT |
0.4000 USDT |
0.3963 USDT |
| 2025-11-12 |
0.4549 USDT |
1,717,648.4958 MET |
0.4837 USDT |
0.4634 USDT |
0.4837 USDT |
0.5082 USDT |
| 2025-11-11 |
0.4124 USDT |
649,001.5633 MET |
0.4344 USDT |
0.4344 USDT |
0.4626 USDT |
0.4563 USDT |
| 2025-11-10 |
0.3627 USDT |
210,235.1836 MET |
0.3687 USDT |
0.3659 USDT |
0.3701 USDT |
0.3677 USDT |
| 2025-11-09 |
0.3555 USDT |
485,094.5844 MET |
0.3654 USDT |
0.3447 USDT |
0.3489 USDT |
0.3533 USDT |
| 2025-11-08 |
0.3702 USDT |
2,904.6998 MET |
0.3534 USDT |
0.3532 USDT |
0.3541 USDT |
0.3541 USDT |
| 2025-11-07 |
0.3618 USDT |
1,688,675.2102 MET |
0.3539 USDT |
0.3384 USDT |
0.3475 USDT |
0.3829 USDT |
| 2025-11-06 |
0.3568 USDT |
21,578.5102 MET |
0.3547 USDT |
0.3531 USDT |
0.3552 USDT |
0.3536 USDT |
| 2025-11-05 |
0.3547 USDT |
15,176.0701 MET |
0.3640 USDT |
0.3640 USDT |
0.3677 USDT |
0.3667 USDT |
| 2025-11-04 |
0.3524 USDT |
118,038.1500 MET |
0.3507 USDT |
0.3377 USDT |
0.3585 USDT |
0.3497 USDT |
| 2025-11-03 |
0.3889 USDT |
77,104.7223 MET |
0.3555 USDT |
0.3551 USDT |
0.3592 USDT |
0.3577 USDT |
| 2025-11-02 |
0.4188 USDT |
1,170,086.7537 MET |
0.4379 USDT |
0.3859 USDT |
0.3999 USDT |
0.4026 USDT |
| 2025-11-01 |
0.4411 USDT |
3,144.1127 MET |
0.4328 USDT |
0.4327 USDT |
0.4343 USDT |
0.4338 USDT |
| 2025-10-31 |
0.4750 USDT |
471,924.1298 MET |
0.4853 USDT |
0.4555 USDT |
0.4593 USDT |
0.4587 USDT |
| 2025-10-30 |
0.4819 USDT |
4,236,005.1663 MET |
0.4631 USDT |
0.4608 USDT |
0.4733 USDT |
0.4715 USDT |
| 2025-10-29 |
0.4674 USDT |
45,689.7780 MET |
0.4736 USDT |
0.4697 USDT |
0.4739 USDT |
0.4712 USDT |
| 2025-10-28 |
0.4531 USDT |
2,224,568.1733 MET |
0.4459 USDT |
0.4427 USDT |
0.4507 USDT |
0.4651 USDT |
| 2025-10-27 |
0.5178 USDT |
2,706,353.1392 MET |
0.5148 USDT |
0.4489 USDT |
0.4713 USDT |
0.4654 USDT |
| 2025-10-26 |
0.5333 USDT |
2,212,274.5681 MET |
0.5287 USDT |
0.5157 USDT |
0.5222 USDT |
0.5226 USDT |
| 2025-10-25 |
0.5398 USDT |
183,915.5833 MET |
0.5230 USDT |
0.5230 USDT |
0.5386 USDT |
0.5361 USDT |
| 2025-10-24 |
0.5666 USDT |
90,262.1791 MET |
0.5581 USDT |
0.5493 USDT |
0.5591 USDT |
0.5524 USDT |