Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
0.0058 USDT |
258,495.0401 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-03-31 |
0.0059 USDT |
3,038,317.9545 |
0.0071 USDT |
0.0050 USDT |
0.0052 USDT |
0.0066 USDT |
| 2024-03-30 |
0.0074 USDT |
1,576,033.3410 |
0.0059 USDT |
0.0059 USDT |
0.0064 USDT |
0.0074 USDT |
| 2024-03-29 |
0.0082 USDT |
884,085.2463 |
0.0080 USDT |
0.0080 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-03-28 |
0.0081 USDT |
1,859,765.0277 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0087 USDT |
| 2024-03-27 |
0.0096 USDT |
831,624.5280 |
0.0097 USDT |
0.0093 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-03-26 |
0.0104 USDT |
816,863.1383 |
0.0095 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-03-25 |
0.0118 USDT |
852,224.6149 |
0.0119 USDT |
0.0110 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-03-24 |
0.0118 USDT |
679,842.7394 |
0.0120 USDT |
0.0117 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-03-23 |
0.0119 USDT |
563,965.2613 |
0.0119 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-03-22 |
0.0123 USDT |
669,602.2276 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-03-21 |
0.0116 USDT |
717,868.4650 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0122 USDT |
| 2024-03-20 |
0.0104 USDT |
920,301.1186 |
0.0105 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-03-19 |
0.0094 USDT |
802,580.0395 |
0.0103 USDT |
0.0102 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-03-18 |
0.0093 USDT |
805,529.0080 |
0.0090 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-03-17 |
0.0090 USDT |
861,605.4134 |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-03-16 |
0.0111 USDT |
1,062,343.8852 |
0.0116 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-03-15 |
0.0119 USDT |
680,944.1654 |
0.0119 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2024-03-14 |
0.0118 USDT |
759,223.4958 |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0119 USDT |
| 2024-03-13 |
0.0117 USDT |
730,236.0143 |
0.0116 USDT |
0.0114 USDT |
0.0115 USDT |
0.0118 USDT |
| 2024-03-12 |
0.0100 USDT |
537,159.1701 |
0.0127 USDT |
0.0126 USDT |
0.0127 USDT |
0.0127 USDT |
| 2024-03-11 |
0.0088 USDT |
854,671.3106 |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-03-10 |
0.0073 USDT |
2,028,629.9137 |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-03-09 |
0.0075 USDT |
1,088,544.2142 |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
0.0070 USDT |
| 2024-03-08 |
0.0062 USDT |
1,123,890.5498 |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-03-07 |
0.0068 USDT |
3,303,212.1712 |
0.0079 USDT |
0.0044 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-03-06 |
0.0095 USDT |
775,940.0672 |
0.0094 USDT |
0.0089 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-03-05 |
0.0094 USDT |
845,857.0243 |
0.0094 USDT |
0.0094 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-03-04 |
0.0095 USDT |
752,431.0026 |
0.0095 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-03-03 |
0.0093 USDT |
716,539.4606 |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-03-02 |
0.0090 USDT |
1,006,150.4818 |
0.0092 USDT |
0.0090 USDT |
0.0091 USDT |
0.0092 USDT |
| 2024-03-01 |
0.0090 USDT |
870,847.7666 |
0.0091 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-02-29 |
0.0089 USDT |
926,853.6271 |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2024-02-28 |
0.0089 USDT |
904,570.4405 |
0.0088 USDT |
0.0088 USDT |
0.0089 USDT |
0.0090 USDT |
| 2024-02-27 |
0.0089 USDT |
676,947.9851 |
0.0089 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-26 |
0.0091 USDT |
748,324.5780 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-25 |
0.0091 USDT |
724,902.0822 |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-02-24 |
0.0092 USDT |
723,339.8045 |
0.0092 USDT |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-23 |
0.0089 USDT |
724,803.5568 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
| 2024-02-22 |
0.0087 USDT |
762,117.0745 |
0.0086 USDT |
0.0086 USDT |
0.0086 USDT |
0.0087 USDT |
| 2024-02-21 |
0.0090 USDT |
814,385.4843 |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-02-20 |
0.0087 USDT |
709,485.5042 |
0.0089 USDT |
0.0088 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-02-19 |
0.0091 USDT |
756,971.7658 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-02-18 |
0.0105 USDT |
747,787.1043 |
0.0103 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-02-17 |
0.0108 USDT |
706,285.3887 |
0.0110 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-02-16 |
0.0110 USDT |
681,373.2648 |
0.0107 USDT |
0.0105 USDT |
0.0106 USDT |
0.0105 USDT |
| 2024-02-15 |
0.0073 USDT |
4,606,588.6826 |
0.0092 USDT |
0.0045 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-02-14 |
0.0092 USDT |
774,140.5352 |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
| 2024-02-13 |
0.0089 USDT |
771,636.5520 |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-02-12 |
0.0084 USDT |
618,100.8382 |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
0.0085 USDT |