Identifier on DigiFinex: met_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-22 |
0.2454 USDT |
13,418.8617 MET |
0.2431 USDT |
0.2422 USDT |
0.2432 USDT |
0.2430 USDT |
| 2025-12-21 |
0.2279 USDT |
15,054.6267 MET |
0.2226 USDT |
0.2226 USDT |
0.2249 USDT |
0.2247 USDT |
| 2025-12-20 |
0.2245 USDT |
438,849.1169 MET |
0.2199 USDT |
0.2190 USDT |
0.2207 USDT |
0.2348 USDT |
| 2025-12-19 |
0.2132 USDT |
156,521.3119 MET |
0.2195 USDT |
0.2132 USDT |
0.2139 USDT |
0.2136 USDT |
| 2025-12-18 |
0.2177 USDT |
18,683.3803 MET |
0.2105 USDT |
0.2093 USDT |
0.2120 USDT |
0.2094 USDT |
| 2025-12-17 |
0.2382 USDT |
20,510.5373 MET |
0.2215 USDT |
0.2212 USDT |
0.2244 USDT |
0.2218 USDT |
| 2025-12-16 |
0.2347 USDT |
56,610.4700 MET |
0.2364 USDT |
0.2349 USDT |
0.2385 USDT |
0.2393 USDT |
| 2025-12-15 |
0.2374 USDT |
1,386,037.5061 MET |
0.2389 USDT |
0.2245 USDT |
0.2276 USDT |
0.2360 USDT |
| 2025-12-14 |
0.2506 USDT |
19,395.7625 MET |
0.2432 USDT |
0.2429 USDT |
0.2463 USDT |
0.2449 USDT |
| 2025-12-13 |
0.2590 USDT |
370,889.8475 MET |
0.2587 USDT |
0.2559 USDT |
0.2580 USDT |
0.2587 USDT |
| 2025-12-12 |
0.2627 USDT |
1,178,353.5015 MET |
0.2600 USDT |
0.2521 USDT |
0.2594 USDT |
0.2606 USDT |
| 2025-12-11 |
0.2750 USDT |
2,888,455.7854 MET |
0.2905 USDT |
0.2620 USDT |
0.2654 USDT |
0.2676 USDT |
| 2025-12-10 |
0.3225 USDT |
153,128.1252 MET |
0.3081 USDT |
0.3057 USDT |
0.3097 USDT |
0.3080 USDT |
| 2025-12-09 |
0.3280 USDT |
9,291.5624 MET |
0.3300 USDT |
0.3298 USDT |
0.3315 USDT |
0.3304 USDT |
| 2025-12-08 |
0.3379 USDT |
1,361,933.6825 MET |
0.3281 USDT |
0.3241 USDT |
0.3260 USDT |
0.3248 USDT |
| 2025-12-07 |
0.3264 USDT |
714.5139 MET |
0.3177 USDT |
0.3177 USDT |
0.3179 USDT |
0.3179 USDT |
| 2025-12-06 |
0.3276 USDT |
21,632.7603 MET |
0.3329 USDT |
0.3313 USDT |
0.3338 USDT |
0.3328 USDT |
| 2025-12-05 |
0.3297 USDT |
1,963,943.4752 MET |
0.3361 USDT |
0.3111 USDT |
0.3174 USDT |
0.3174 USDT |
| 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 |