Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
0.0160 USDT |
63,741.8132 |
0.0159 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2022-05-01 |
0.0158 USDT |
62,666.3624 |
0.0156 USDT |
0.0156 USDT |
0.0157 USDT |
0.0160 USDT |
| 2022-04-30 |
0.0160 USDT |
58,491.7717 |
0.0160 USDT |
0.0158 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-04-29 |
0.0155 USDT |
60,395.3977 |
0.0157 USDT |
0.0156 USDT |
0.0157 USDT |
0.0158 USDT |
| 2022-04-28 |
0.0153 USDT |
55,115.7027 |
0.0153 USDT |
0.0149 USDT |
0.0150 USDT |
0.0149 USDT |
| 2022-04-27 |
0.0217 USDT |
66,891.1440 |
0.0224 USDT |
0.0149 USDT |
0.0150 USDT |
0.0149 USDT |
| 2022-04-26 |
0.0225 USDT |
47,266.9397 |
0.0223 USDT |
0.0222 USDT |
0.0224 USDT |
0.0226 USDT |
| 2022-04-25 |
0.0227 USDT |
43,168.0199 |
0.0227 USDT |
0.0225 USDT |
0.0227 USDT |
0.0230 USDT |
| 2022-04-24 |
0.0229 USDT |
34,385.0017 |
0.0225 USDT |
0.0224 USDT |
0.0226 USDT |
0.0228 USDT |
| 2022-04-23 |
0.0233 USDT |
49,177.5606 |
0.0232 USDT |
0.0228 USDT |
0.0230 USDT |
0.0228 USDT |
| 2022-04-22 |
0.0234 USDT |
31,896.5747 |
0.0233 USDT |
0.0232 USDT |
0.0235 USDT |
0.0235 USDT |
| 2022-04-21 |
0.0227 USDT |
32,001.3210 |
0.0226 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2022-04-20 |
0.0221 USDT |
39,849.3567 |
0.0226 USDT |
0.0224 USDT |
0.0226 USDT |
0.0224 USDT |
| 2022-04-19 |
0.0238 USDT |
28,797.2960 |
0.0217 USDT |
0.0216 USDT |
0.0217 USDT |
0.0219 USDT |
| 2022-04-18 |
0.0307 USDT |
32,362.7731 |
0.0294 USDT |
0.0293 USDT |
0.0296 USDT |
0.0300 USDT |
| 2022-04-17 |
0.0297 USDT |
23,919.6732 |
0.0320 USDT |
0.0318 USDT |
0.0321 USDT |
0.0326 USDT |
| 2022-04-16 |
0.0270 USDT |
30,009.0379 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-04-15 |
0.0270 USDT |
27,860.8706 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-04-14 |
0.0270 USDT |
29,935.2630 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-04-13 |
0.0269 USDT |
28,156.9885 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
| 2022-04-12 |
0.0267 USDT |
28,322.7390 |
0.0267 USDT |
0.0265 USDT |
0.0267 USDT |
0.0269 USDT |
| 2022-04-11 |
0.0267 USDT |
38,187.2174 |
0.0269 USDT |
0.0267 USDT |
0.0269 USDT |
0.0269 USDT |
| 2022-04-10 |
0.0266 USDT |
34,891.7594 |
0.0270 USDT |
0.0264 USDT |
0.0268 USDT |
0.0265 USDT |
| 2022-04-09 |
0.0267 USDT |
27,320.8649 |
0.0267 USDT |
0.0264 USDT |
0.0265 USDT |
0.0265 USDT |
| 2022-04-08 |
0.0267 USDT |
33,306.1524 |
0.0265 USDT |
0.0264 USDT |
0.0266 USDT |
0.0266 USDT |
| 2022-04-07 |
0.0268 USDT |
21,611.4004 |
0.0267 USDT |
0.0264 USDT |
0.0265 USDT |
0.0265 USDT |
| 2022-04-06 |
0.0293 USDT |
32,891.6905 |
0.0289 USDT |
0.0284 USDT |
0.0286 USDT |
0.0284 USDT |
| 2022-04-05 |
0.0317 USDT |
27,149.4785 |
0.0320 USDT |
0.0316 USDT |
0.0320 USDT |
0.0317 USDT |
| 2022-04-04 |
0.0312 USDT |
32,028.6985 |
0.0309 USDT |
0.0308 USDT |
0.0312 USDT |
0.0315 USDT |
| 2022-04-03 |
0.0316 USDT |
25,368.8681 |
0.0318 USDT |
0.0308 USDT |
0.0311 USDT |
0.0308 USDT |
| 2022-04-02 |
0.0312 USDT |
26,148.3806 |
0.0319 USDT |
0.0312 USDT |
0.0314 USDT |
0.0314 USDT |
| 2022-04-01 |
0.0301 USDT |
25,927.9648 |
0.0302 USDT |
0.0300 USDT |
0.0303 USDT |
0.0308 USDT |
| 2022-03-31 |
0.0302 USDT |
27,725.8478 |
0.0301 USDT |
0.0299 USDT |
0.0301 USDT |
0.0302 USDT |
| 2022-03-30 |
0.0317 USDT |
28,218.8248 |
0.0318 USDT |
0.0315 USDT |
0.0317 USDT |
0.0317 USDT |
| 2022-03-29 |
0.0296 USDT |
29,185.7038 |
0.0314 USDT |
0.0307 USDT |
0.0313 USDT |
0.0315 USDT |
| 2022-03-28 |
0.0323 USDT |
40,574.6071 |
0.0319 USDT |
0.0314 USDT |
0.0316 USDT |
0.0314 USDT |
| 2022-03-27 |
0.0325 USDT |
33,613.4399 |
0.0327 USDT |
0.0324 USDT |
0.0326 USDT |
0.0324 USDT |
| 2022-03-26 |
0.0322 USDT |
32,322.7791 |
0.0320 USDT |
0.0320 USDT |
0.0322 USDT |
0.0321 USDT |
| 2022-03-25 |
0.0323 USDT |
37,761.7819 |
0.0320 USDT |
0.0320 USDT |
0.0322 USDT |
0.0321 USDT |
| 2022-03-24 |
0.0294 USDT |
34,023.1959 |
0.0326 USDT |
0.0325 USDT |
0.0327 USDT |
0.0327 USDT |
| 2022-03-23 |
0.0268 USDT |
44,838.2794 |
0.0270 USDT |
0.0267 USDT |
0.0269 USDT |
0.0270 USDT |
| 2022-03-22 |
0.0266 USDT |
40,251.9194 |
0.0267 USDT |
0.0264 USDT |
0.0266 USDT |
0.0266 USDT |
| 2022-03-21 |
0.0281 USDT |
43,539.5562 |
0.0269 USDT |
0.0266 USDT |
0.0268 USDT |
0.0267 USDT |
| 2022-03-20 |
0.0317 USDT |
51,264.0166 |
0.0292 USDT |
0.0292 USDT |
0.0294 USDT |
0.0298 USDT |
| 2022-03-19 |
0.0396 USDT |
37,619.6758 |
0.0348 USDT |
0.0344 USDT |
0.0348 USDT |
0.0349 USDT |
| 2022-03-18 |
0.0424 USDT |
27,820.7199 |
0.0424 USDT |
0.0422 USDT |
0.0425 USDT |
0.0425 USDT |
| 2022-03-17 |
0.0406 USDT |
17,134.9285 |
0.0407 USDT |
0.0403 USDT |
0.0407 USDT |
0.0404 USDT |
| 2022-03-16 |
0.0418 USDT |
16,547.5281 |
0.0417 USDT |
0.0411 USDT |
0.0414 USDT |
0.0415 USDT |
| 2022-03-15 |
0.0428 USDT |
17,583.4131 |
0.0429 USDT |
0.0422 USDT |
0.0423 USDT |
0.0423 USDT |
| 2022-03-14 |
0.0429 USDT |
18,999.2627 |
0.0424 USDT |
0.0418 USDT |
0.0423 USDT |
0.0423 USDT |