Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
3.8213 USDT |
2,013.7007 METIS |
3.8092 USDT |
3.7380 USDT |
3.7744 USDT |
3.7744 USDT |
| 2026-02-02 |
3.8832 USDT |
1,731.0136 METIS |
3.7910 USDT |
3.7188 USDT |
3.8684 USDT |
3.9184 USDT |
| 2026-02-01 |
4.0313 USDT |
138.0665 METIS |
3.9873 USDT |
3.9330 USDT |
3.9873 USDT |
3.9518 USDT |
| 2026-01-31 |
4.3777 USDT |
4,869.0168 METIS |
4.5206 USDT |
3.9770 USDT |
4.1141 USDT |
4.0790 USDT |
| 2026-01-30 |
4.9044 USDT |
162.9643 METIS |
4.8433 USDT |
4.8217 USDT |
4.8472 USDT |
4.8231 USDT |
| 2026-01-29 |
5.2066 USDT |
239.0725 METIS |
4.7366 USDT |
4.6766 USDT |
4.7453 USDT |
4.6766 USDT |
| 2026-01-28 |
4.6793 USDT |
133.1772 METIS |
4.7933 USDT |
4.7836 USDT |
4.8383 USDT |
4.7880 USDT |
| 2026-01-27 |
4.7550 USDT |
1,134.2641 METIS |
4.7809 USDT |
4.6394 USDT |
4.6631 USDT |
4.6395 USDT |
| 2026-01-26 |
4.6913 USDT |
3,786.3195 METIS |
4.6215 USDT |
4.5905 USDT |
4.6415 USDT |
4.8205 USDT |
| 2026-01-25 |
4.8045 USDT |
58.0628 METIS |
4.7382 USDT |
4.7204 USDT |
4.7522 USDT |
4.7522 USDT |
| 2026-01-24 |
4.7139 USDT |
269.2625 METIS |
4.8287 USDT |
4.8217 USDT |
4.9008 USDT |
4.8714 USDT |
| 2026-01-23 |
4.6840 USDT |
2,626.3537 METIS |
4.6595 USDT |
4.6194 USDT |
4.6484 USDT |
4.6484 USDT |
| 2026-01-22 |
4.7488 USDT |
142.4463 METIS |
4.6494 USDT |
4.6363 USDT |
4.6636 USDT |
4.6428 USDT |
| 2026-01-21 |
4.7936 USDT |
53.5580 METIS |
4.7124 USDT |
4.6788 USDT |
4.7442 USDT |
4.6806 USDT |
| 2026-01-20 |
5.1709 USDT |
86.3494 METIS |
4.9822 USDT |
4.9819 USDT |
5.0679 USDT |
5.0570 USDT |
| 2026-01-19 |
5.3103 USDT |
5,579.0999 METIS |
5.4222 USDT |
4.9447 USDT |
5.1862 USDT |
5.5468 USDT |
| 2026-01-18 |
5.7634 USDT |
1,904.0175 METIS |
5.8164 USDT |
5.5876 USDT |
5.6527 USDT |
5.6734 USDT |
| 2026-01-17 |
5.7738 USDT |
112.0364 METIS |
5.8986 USDT |
5.8270 USDT |
5.9036 USDT |
5.8545 USDT |
| 2026-01-16 |
5.5986 USDT |
29.0895 METIS |
5.6675 USDT |
5.6647 USDT |
5.7247 USDT |
5.7239 USDT |
| 2026-01-15 |
5.8642 USDT |
99.2507 METIS |
5.5082 USDT |
5.4818 USDT |
5.5558 USDT |
5.5558 USDT |
| 2026-01-14 |
5.7724 USDT |
10,056.8533 METIS |
5.3779 USDT |
5.2911 USDT |
5.3824 USDT |
6.3462 USDT |
| 2026-01-13 |
5.1689 USDT |
86.8037 METIS |
5.2499 USDT |
5.2297 USDT |
5.2694 USDT |
5.2550 USDT |
| 2026-01-12 |
5.0898 USDT |
26.2128 METIS |
5.0619 USDT |
5.0601 USDT |
5.0711 USDT |
5.0679 USDT |
| 2026-01-11 |
5.0899 USDT |
283.1882 METIS |
5.0509 USDT |
4.9736 USDT |
5.0509 USDT |
4.9996 USDT |
| 2026-01-10 |
4.9910 USDT |
815.3181 METIS |
4.9592 USDT |
4.9055 USDT |
4.9408 USDT |
5.0329 USDT |
| 2026-01-09 |
5.0452 USDT |
127.0210 METIS |
4.9524 USDT |
4.9334 USDT |
5.1037 USDT |
5.0382 USDT |
| 2026-01-08 |
5.2028 USDT |
2,399.2463 METIS |
5.3601 USDT |
4.9470 USDT |
5.0870 USDT |
5.1090 USDT |
| 2026-01-07 |
5.5640 USDT |
39.4102 METIS |
5.3763 USDT |
5.3023 USDT |
5.3763 USDT |
5.3332 USDT |
| 2026-01-06 |
5.5102 USDT |
829.1875 METIS |
5.6015 USDT |
5.4737 USDT |
5.6919 USDT |
5.5198 USDT |
| 2026-01-05 |
5.3312 USDT |
26.4630 METIS |
5.3879 USDT |
5.3751 USDT |
5.4078 USDT |
5.3752 USDT |
| 2026-01-04 |
5.2641 USDT |
97.7957 METIS |
5.3236 USDT |
5.2920 USDT |
5.3606 USDT |
5.3376 USDT |
| 2026-01-03 |
5.2548 USDT |
1,174.3884 METIS |
5.1902 USDT |
5.1472 USDT |
5.1973 USDT |
5.2072 USDT |
| 2026-01-02 |
5.1299 USDT |
125.7564 METIS |
5.2679 USDT |
5.2679 USDT |
5.3169 USDT |
5.2688 USDT |
| 2026-01-01 |
5.1384 USDT |
1,900.8463 METIS |
5.0520 USDT |
5.0410 USDT |
5.0731 USDT |
5.1483 USDT |
| 2025-12-31 |
4.9882 USDT |
3,543.6239 METIS |
5.0781 USDT |
4.8016 USDT |
4.8612 USDT |
4.9505 USDT |
| 2025-12-30 |
5.1816 USDT |
10.6332 METIS |
5.1785 USDT |
5.1708 USDT |
5.1840 USDT |
5.1840 USDT |
| 2025-12-29 |
5.3894 USDT |
1,226.5738 METIS |
5.4707 USDT |
5.2416 USDT |
5.3264 USDT |
5.2741 USDT |
| 2025-12-28 |
5.5580 USDT |
3,536.0523 METIS |
5.6653 USDT |
5.1870 USDT |
5.4738 USDT |
5.4948 USDT |
| 2025-12-27 |
6.0587 USDT |
22.3509 METIS |
5.9082 USDT |
5.8907 USDT |
5.9111 USDT |
5.8936 USDT |
| 2025-12-26 |
6.1239 USDT |
26.7231 METIS |
6.1614 USDT |
6.1276 USDT |
6.1616 USDT |
6.1304 USDT |
| 2025-12-25 |
6.3108 USDT |
86.3519 METIS |
6.1484 USDT |
6.0722 USDT |
6.1484 USDT |
6.0896 USDT |
| 2025-12-24 |
5.3375 USDT |
5.6080 METIS |
5.3190 USDT |
5.3132 USDT |
5.3401 USDT |
5.3342 USDT |
| 2025-12-23 |
5.3817 USDT |
58.3312 METIS |
5.2761 USDT |
5.2661 USDT |
5.3369 USDT |
5.3369 USDT |
| 2025-12-22 |
5.3712 USDT |
36.5767 METIS |
5.5288 USDT |
5.4972 USDT |
5.5373 USDT |
5.4972 USDT |
| 2025-12-21 |
5.3956 USDT |
1,431.6186 METIS |
5.4278 USDT |
5.2236 USDT |
5.2906 USDT |
5.3344 USDT |
| 2025-12-20 |
5.5871 USDT |
92.4811 METIS |
5.5374 USDT |
5.4982 USDT |
5.5484 USDT |
5.5473 USDT |
| 2025-12-19 |
5.2550 USDT |
281.1585 METIS |
5.5192 USDT |
5.5173 USDT |
5.6597 USDT |
5.6307 USDT |
| 2025-12-18 |
5.3100 USDT |
46.8530 METIS |
5.3491 USDT |
5.3211 USDT |
5.4036 USDT |
5.3779 USDT |
| 2025-12-17 |
5.8082 USDT |
6.0938 METIS |
5.7032 USDT |
5.6889 USDT |
5.7047 USDT |
5.6937 USDT |
| 2025-12-16 |
5.7191 USDT |
4,077.7046 METIS |
5.5668 USDT |
5.4481 USDT |
5.5718 USDT |
5.8294 USDT |