Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
0.2917 USDT |
3,145.5015 |
0.2899 USDT |
0.2890 USDT |
0.2900 USDT |
0.2896 USDT |
| 2022-01-21 |
0.2926 USDT |
4,300.0927 |
0.2930 USDT |
0.2917 USDT |
0.2926 USDT |
0.2926 USDT |
| 2022-01-20 |
0.2946 USDT |
3,953.6792 |
0.2935 USDT |
0.2917 USDT |
0.2928 USDT |
0.2921 USDT |
| 2022-01-19 |
0.2733 USDT |
3,416.9178 |
0.2941 USDT |
0.2940 USDT |
0.2973 USDT |
0.2991 USDT |
| 2022-01-18 |
0.2502 USDT |
3,775.2530 |
0.2634 USDT |
0.2634 USDT |
0.2655 USDT |
0.2646 USDT |
| 2022-01-17 |
0.2573 USDT |
4,024.8627 |
0.2274 USDT |
0.2236 USDT |
0.2265 USDT |
0.2237 USDT |
| 2022-01-16 |
0.2875 USDT |
3,468.9896 |
0.2760 USDT |
0.2686 USDT |
0.2698 USDT |
0.2695 USDT |
| 2022-01-15 |
0.2957 USDT |
4,521.3389 |
0.2849 USDT |
0.2843 USDT |
0.2874 USDT |
0.2883 USDT |
| 2022-01-14 |
0.3001 USDT |
4,126.2621 |
0.3011 USDT |
0.2974 USDT |
0.2989 USDT |
0.2983 USDT |
| 2022-01-13 |
0.2935 USDT |
3,626.0527 |
0.3060 USDT |
0.3001 USDT |
0.3028 USDT |
0.3035 USDT |
| 2022-01-12 |
0.2876 USDT |
4,506.6301 |
0.2895 USDT |
0.2864 USDT |
0.2883 USDT |
0.2880 USDT |
| 2022-01-11 |
0.2594 USDT |
4,026.4760 |
0.2868 USDT |
0.2856 USDT |
0.2893 USDT |
0.2858 USDT |
| 2022-01-10 |
0.2317 USDT |
3,998.5853 |
0.2367 USDT |
0.2367 USDT |
0.2399 USDT |
0.2388 USDT |
| 2022-01-09 |
0.2982 USDT |
6,044.3763 |
0.2844 USDT |
0.2601 USDT |
0.2742 USDT |
0.2602 USDT |
| 2022-01-08 |
0.3026 USDT |
4,774.6460 |
0.3028 USDT |
0.3010 USDT |
0.3030 USDT |
0.3029 USDT |
| 2022-01-07 |
0.3027 USDT |
3,322.4147 |
0.3026 USDT |
0.3024 USDT |
0.3030 USDT |
0.3030 USDT |
| 2022-01-06 |
0.3020 USDT |
3,355.3478 |
0.3026 USDT |
0.3024 USDT |
0.3030 USDT |
0.3024 USDT |
| 2022-01-05 |
0.3048 USDT |
4,073.0779 |
0.3025 USDT |
0.3010 USDT |
0.3028 USDT |
0.3017 USDT |
| 2022-01-04 |
0.3336 USDT |
3,388.5185 |
0.3104 USDT |
0.3100 USDT |
0.3107 USDT |
0.3101 USDT |
| 2022-01-03 |
0.3755 USDT |
4,008.5254 |
0.3759 USDT |
0.3741 USDT |
0.3761 USDT |
0.3761 USDT |
| 2022-01-02 |
0.3976 USDT |
8,048.6316 |
0.4108 USDT |
0.3709 USDT |
0.3733 USDT |
0.3713 USDT |
| 2022-01-01 |
0.3971 USDT |
3,422.9071 |
0.4294 USDT |
0.4268 USDT |
0.4299 USDT |
0.4276 USDT |
| 2021-12-31 |
0.3350 USDT |
3,495.6024 |
0.3794 USDT |
0.3790 USDT |
0.3811 USDT |
0.3819 USDT |
| 2021-12-30 |
0.3302 USDT |
3,899.4395 |
0.3291 USDT |
0.3247 USDT |
0.3284 USDT |
0.3258 USDT |
| 2021-12-29 |
0.3415 USDT |
5,064.7787 |
0.3872 USDT |
0.3871 USDT |
0.3920 USDT |
0.3974 USDT |
| 2021-12-28 |
0.3945 USDT |
4,434.5610 |
0.3753 USDT |
0.3698 USDT |
0.3704 USDT |
0.3698 USDT |
| 2021-12-27 |
0.4138 USDT |
3,916.3115 |
0.4074 USDT |
0.4055 USDT |
0.4068 USDT |
0.4061 USDT |
| 2021-12-26 |
0.4307 USDT |
1,037.5443 |
0.4297 USDT |
0.4290 USDT |
0.4302 USDT |
0.4291 USDT |
| 2021-12-25 |
0.4506 USDT |
3,175.0364 |
0.4280 USDT |
0.4220 USDT |
0.4272 USDT |
0.4302 USDT |
| 2021-12-24 |
0.4544 USDT |
1,175.8395 |
0.4212 USDT |
0.4200 USDT |
0.4224 USDT |
0.4258 USDT |
| 2021-12-23 |
0.4384 USDT |
1,259.0041 |
0.4760 USDT |
0.4649 USDT |
0.4682 USDT |
0.4649 USDT |
| 2021-12-22 |
0.4276 USDT |
6,641.9207 |
0.4648 USDT |
0.3900 USDT |
0.4286 USDT |
0.4058 USDT |
| 2021-12-21 |
0.4510 USDT |
1,898.6685 |
0.4440 USDT |
0.4177 USDT |
0.4300 USDT |
0.4197 USDT |
| 2021-12-20 |
0.4236 USDT |
1,940.8703 |
0.4304 USDT |
0.3890 USDT |
0.3900 USDT |
0.3893 USDT |
| 2021-12-19 |
0.4097 USDT |
3,226.3547 |
0.3741 USDT |
0.3741 USDT |
0.4073 USDT |
0.4050 USDT |
| 2021-12-18 |
0.3848 USDT |
1,937.1927 |
0.4181 USDT |
0.4174 USDT |
0.4301 USDT |
0.4313 USDT |
| 2021-12-17 |
0.4033 USDT |
2,215.7920 |
0.3066 USDT |
0.3063 USDT |
0.3141 USDT |
0.3557 USDT |
| 2021-12-16 |
0.3857 USDT |
894.4031 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2021-12-15 |
0.4155 USDT |
11,889.5879 |
0.4091 USDT |
0.3996 USDT |
0.4026 USDT |
0.3996 USDT |
| 2021-12-14 |
0.4810 USDT |
1,079.3971 |
0.3928 USDT |
0.3887 USDT |
0.3906 USDT |
0.3890 USDT |