Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.0083 USDT |
794,846.6451 |
0.0083 USDT |
0.0083 USDT |
0.0083 USDT |
0.0084 USDT |
| 2024-02-10 |
0.0084 USDT |
714,376.9864 |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-02-09 |
0.0084 USDT |
967,971.1308 |
0.0083 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-02-08 |
0.0080 USDT |
1,259,403.5011 |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0083 USDT |
| 2024-02-07 |
0.0079 USDT |
5,124,320.8150 |
0.0090 USDT |
0.0045 USDT |
0.0075 USDT |
0.0082 USDT |
| 2024-02-06 |
0.0092 USDT |
949,337.4081 |
0.0093 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-02-05 |
0.0091 USDT |
919,829.3668 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-02-04 |
0.0093 USDT |
849,602.7297 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-02-03 |
0.0091 USDT |
935,190.2326 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-02-02 |
0.0090 USDT |
771,820.5320 |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0090 USDT |
840,374.1168 |
0.0090 USDT |
0.0089 USDT |
0.0089 USDT |
0.0089 USDT |
| 2024-01-31 |
0.0091 USDT |
874,521.0642 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-01-30 |
0.0090 USDT |
801,212.4818 |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-01-29 |
0.0088 USDT |
796,120.3632 |
0.0090 USDT |
0.0089 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-01-28 |
0.0092 USDT |
2,021,663.3043 |
0.0080 USDT |
0.0070 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-01-27 |
0.0102 USDT |
759,666.9710 |
0.0104 USDT |
0.0102 USDT |
0.0103 USDT |
0.0104 USDT |
| 2024-01-26 |
0.0102 USDT |
636,414.2212 |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
| 2024-01-25 |
0.0103 USDT |
930,361.8159 |
0.0100 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-24 |
0.0101 USDT |
574,868.1459 |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
| 2024-01-23 |
0.0107 USDT |
745,926.2468 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-01-22 |
0.0105 USDT |
640,468.7155 |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2024-01-21 |
0.0101 USDT |
729,547.6594 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-01-20 |
0.0102 USDT |
762,716.3361 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-01-19 |
0.0104 USDT |
569,722.9409 |
0.0106 USDT |
0.0104 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-01-18 |
0.0100 USDT |
801,125.0213 |
0.0100 USDT |
0.0100 USDT |
0.0100 USDT |
0.0102 USDT |
| 2024-01-17 |
0.0097 USDT |
687,726.7375 |
0.0097 USDT |
0.0097 USDT |
0.0098 USDT |
0.0098 USDT |
| 2024-01-16 |
0.0099 USDT |
643,480.6498 |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0098 USDT |
| 2024-01-15 |
0.0098 USDT |
559,666.7164 |
0.0101 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-01-14 |
0.0094 USDT |
893,198.5205 |
0.0093 USDT |
0.0093 USDT |
0.0094 USDT |
0.0096 USDT |
| 2024-01-13 |
0.0095 USDT |
809,477.9503 |
0.0093 USDT |
0.0092 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-01-12 |
0.0095 USDT |
670,356.4882 |
0.0096 USDT |
0.0096 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-01-11 |
0.0093 USDT |
816,187.8374 |
0.0094 USDT |
0.0093 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-01-10 |
0.0104 USDT |
702,986.6101 |
0.0090 USDT |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-01-09 |
0.0111 USDT |
614,250.0252 |
0.0112 USDT |
0.0110 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-01-08 |
0.0114 USDT |
601,042.4080 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-01-07 |
0.0117 USDT |
521,465.4141 |
0.0119 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-01-06 |
0.0112 USDT |
550,859.2025 |
0.0113 USDT |
0.0113 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-01-05 |
0.0112 USDT |
414,723.8169 |
0.0114 USDT |
0.0112 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-01-04 |
0.0114 USDT |
532,590.1025 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-01-03 |
0.0118 USDT |
645,597.5745 |
0.0116 USDT |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
| 2024-01-02 |
0.0118 USDT |
595,761.5411 |
0.0118 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-01-01 |
0.0134 USDT |
647,672.0686 |
0.0135 USDT |
0.0135 USDT |
0.0136 USDT |
0.0140 USDT |
| 2023-12-31 |
0.0140 USDT |
1,863,953.7734 |
0.0130 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-12-30 |
0.0142 USDT |
464,224.4866 |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0146 USDT |
| 2023-12-29 |
0.0135 USDT |
416,841.5598 |
0.0141 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-12-28 |
0.0132 USDT |
374,843.2912 |
0.0132 USDT |
0.0131 USDT |
0.0133 USDT |
0.0132 USDT |
| 2023-12-27 |
0.0126 USDT |
506,949.1404 |
0.0130 USDT |
0.0130 USDT |
0.0131 USDT |
0.0133 USDT |
| 2023-12-26 |
0.0116 USDT |
652,064.4742 |
0.0120 USDT |
0.0120 USDT |
0.0128 USDT |
0.0130 USDT |
| 2023-12-25 |
0.0158 USDT |
689,850.6627 |
0.0126 USDT |
0.0125 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-12-24 |
0.0149 USDT |
390,922.4345 |
0.0176 USDT |
0.0174 USDT |
0.0176 USDT |
0.0176 USDT |