Identifier on DigiFinex: metav_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
0.0124 USDT |
506,869.5926 |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-12-22 |
0.0121 USDT |
557,634.5397 |
0.0110 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-12-21 |
0.0178 USDT |
228,620.1446 |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-12-20 |
0.0179 USDT |
216,301.3336 |
0.0179 USDT |
0.0178 USDT |
0.0179 USDT |
0.0179 USDT |
| 2023-12-19 |
0.0179 USDT |
400,147.1480 |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0180 USDT |
| 2023-12-18 |
0.0179 USDT |
345,891.7809 |
0.0179 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-12-17 |
0.0179 USDT |
303,429.0428 |
0.0180 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2023-12-16 |
0.0177 USDT |
281,969.3047 |
0.0176 USDT |
0.0175 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-12-15 |
0.0185 USDT |
375,016.1303 |
0.0182 USDT |
0.0176 USDT |
0.0177 USDT |
0.0176 USDT |
| 2023-12-14 |
0.0202 USDT |
303,076.3221 |
0.0187 USDT |
0.0185 USDT |
0.0186 USDT |
0.0189 USDT |
| 2023-12-13 |
0.0206 USDT |
354,534.4636 |
0.0212 USDT |
0.0207 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-12-12 |
0.0201 USDT |
336,622.4257 |
0.0198 USDT |
0.0197 USDT |
0.0198 USDT |
0.0200 USDT |
| 2023-12-11 |
0.0208 USDT |
292,141.2943 |
0.0205 USDT |
0.0201 USDT |
0.0202 USDT |
0.0201 USDT |
| 2023-12-10 |
0.0220 USDT |
293,791.4894 |
0.0221 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-12-09 |
0.0235 USDT |
422,831.0626 |
0.0272 USDT |
0.0220 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-12-08 |
0.0200 USDT |
318,747.6603 |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-12-07 |
0.0185 USDT |
425,909.4595 |
0.0186 USDT |
0.0186 USDT |
0.0188 USDT |
0.0189 USDT |
| 2023-12-06 |
0.0182 USDT |
374,154.8517 |
0.0180 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2023-12-05 |
0.0165 USDT |
341,821.9453 |
0.0181 USDT |
0.0180 USDT |
0.0180 USDT |
0.0188 USDT |
| 2023-12-04 |
0.0137 USDT |
434,055.3297 |
0.0137 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2023-12-03 |
0.0125 USDT |
741,185.5184 |
0.0120 USDT |
0.0119 USDT |
0.0120 USDT |
0.0140 USDT |
| 2023-12-02 |
0.0126 USDT |
476,290.8371 |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2023-12-01 |
0.0159 USDT |
348,117.2378 |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-11-30 |
0.0164 USDT |
401,017.9532 |
0.0160 USDT |
0.0157 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-11-29 |
0.0162 USDT |
366,938.4515 |
0.0168 USDT |
0.0167 USDT |
0.0168 USDT |
0.0169 USDT |
| 2023-11-28 |
0.0153 USDT |
430,496.7637 |
0.0158 USDT |
0.0155 USDT |
0.0156 USDT |
0.0158 USDT |
| 2023-11-27 |
0.0148 USDT |
302,893.7422 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-26 |
0.0148 USDT |
339,142.5146 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-25 |
0.0148 USDT |
252,818.3301 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-24 |
0.0151 USDT |
514,261.8460 |
0.0150 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2023-11-23 |
0.0148 USDT |
407,953.0403 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2023-11-22 |
0.0153 USDT |
461,489.8113 |
0.0153 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-11-21 |
0.0143 USDT |
598,910.2699 |
0.0144 USDT |
0.0143 USDT |
0.0147 USDT |
0.0151 USDT |
| 2023-11-20 |
0.0129 USDT |
381,503.7134 |
0.0139 USDT |
0.0138 USDT |
0.0139 USDT |
0.0140 USDT |
| 2023-11-19 |
0.0121 USDT |
577,847.6329 |
0.0131 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2023-11-18 |
0.0119 USDT |
530,849.1431 |
0.0121 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2023-11-17 |
0.0113 USDT |
758,152.7158 |
0.0101 USDT |
0.0101 USDT |
0.0103 USDT |
0.0111 USDT |
| 2023-11-16 |
0.0095 USDT |
497,298.0262 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0113 USDT |
| 2023-11-15 |
0.0094 USDT |
4,000,088.0302 |
0.0116 USDT |
0.0052 USDT |
0.0082 USDT |
0.0105 USDT |
| 2023-11-14 |
0.0143 USDT |
1,955,070.3988 |
0.0161 USDT |
0.0095 USDT |
0.0109 USDT |
0.0103 USDT |
| 2023-11-13 |
0.0161 USDT |
395,767.8902 |
0.0187 USDT |
0.0184 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-11-12 |
0.0139 USDT |
521,941.2966 |
0.0144 USDT |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
| 2023-11-11 |
0.0130 USDT |
638,657.3109 |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0138 USDT |
| 2023-11-10 |
0.0127 USDT |
557,495.2680 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2023-11-09 |
0.0114 USDT |
1,021,577.7524 |
0.0119 USDT |
0.0119 USDT |
0.0120 USDT |
0.0120 USDT |
| 2023-11-08 |
0.0092 USDT |
770,083.6585 |
0.0094 USDT |
0.0093 USDT |
0.0093 USDT |
0.0100 USDT |
| 2023-11-07 |
0.0082 USDT |
895,761.2248 |
0.0083 USDT |
0.0082 USDT |
0.0083 USDT |
0.0087 USDT |
| 2023-11-06 |
0.0083 USDT |
922,258.7965 |
0.0081 USDT |
0.0081 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-11-05 |
0.0083 USDT |
929,395.8843 |
0.0083 USDT |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-11-04 |
0.0091 USDT |
690,292.8749 |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |