Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
60.6041 USDT |
1,409.8315 METIS |
59.9358 USDT |
56.9559 USDT |
57.6545 USDT |
57.2945 USDT |
| 2024-04-29 |
65.4476 USDT |
243.7729 METIS |
64.1388 USDT |
63.2979 USDT |
63.9238 USDT |
63.8963 USDT |
| 2024-04-28 |
66.8843 USDT |
981.9315 METIS |
66.9802 USDT |
66.6285 USDT |
67.2172 USDT |
68.2656 USDT |
| 2024-04-27 |
62.3366 USDT |
710.2085 METIS |
61.6669 USDT |
61.1604 USDT |
61.6367 USDT |
63.4639 USDT |
| 2024-04-26 |
62.8257 USDT |
167.6051 METIS |
62.1973 USDT |
61.7877 USDT |
62.2527 USDT |
62.2272 USDT |
| 2024-04-25 |
64.2570 USDT |
707.0760 METIS |
63.6418 USDT |
63.5792 USDT |
65.0638 USDT |
65.1911 USDT |
| 2024-04-24 |
67.9693 USDT |
1,274.3277 METIS |
66.8094 USDT |
64.4214 USDT |
65.8394 USDT |
65.0795 USDT |
| 2024-04-23 |
68.0283 USDT |
735.4087 METIS |
68.8064 USDT |
67.2102 USDT |
67.5104 USDT |
67.4745 USDT |
| 2024-04-22 |
68.1952 USDT |
264.3598 METIS |
68.4810 USDT |
68.2278 USDT |
68.5610 USDT |
69.3147 USDT |
| 2024-04-21 |
66.4503 USDT |
449.6619 METIS |
65.0140 USDT |
64.3502 USDT |
65.3146 USDT |
65.3091 USDT |
| 2024-04-20 |
63.8145 USDT |
1,189.6679 METIS |
62.8258 USDT |
62.6425 USDT |
64.5109 USDT |
67.2897 USDT |
| 2024-04-19 |
60.2362 USDT |
496.6953 METIS |
63.3603 USDT |
61.8365 USDT |
62.7224 USDT |
62.7198 USDT |
| 2024-04-18 |
57.5144 USDT |
464.9176 METIS |
58.5349 USDT |
57.4989 USDT |
58.3190 USDT |
58.9152 USDT |
| 2024-04-17 |
57.3069 USDT |
2,271.2498 METIS |
56.6369 USDT |
54.3941 USDT |
56.0835 USDT |
57.3784 USDT |
| 2024-04-16 |
56.6463 USDT |
1,662.1178 METIS |
56.8560 USDT |
54.6273 USDT |
56.3240 USDT |
57.3867 USDT |
| 2024-04-15 |
60.0448 USDT |
1,693.3570 METIS |
58.5616 USDT |
55.1570 USDT |
56.8660 USDT |
57.2442 USDT |
| 2024-04-14 |
56.4413 USDT |
2,784.5939 METIS |
57.7387 USDT |
56.6360 USDT |
58.3749 USDT |
58.5350 USDT |
| 2024-04-13 |
59.0109 USDT |
11,859.5656 METIS |
65.9146 USDT |
49.8875 USDT |
54.7029 USDT |
56.7460 USDT |
| 2024-04-12 |
71.1051 USDT |
9,557.8061 METIS |
79.2074 USDT |
55.2018 USDT |
67.6973 USDT |
67.6606 USDT |
| 2024-04-11 |
88.8300 USDT |
391.2352 METIS |
87.6362 USDT |
86.6689 USDT |
87.8022 USDT |
86.8972 USDT |
| 2024-04-10 |
89.4827 USDT |
396.0531 METIS |
89.2892 USDT |
87.8999 USDT |
89.2934 USDT |
90.7243 USDT |
| 2024-04-09 |
94.0393 USDT |
133.0526 METIS |
91.8649 USDT |
91.2046 USDT |
91.6306 USDT |
91.2046 USDT |
| 2024-04-08 |
93.1263 USDT |
1,035.2098 METIS |
94.8669 USDT |
94.6575 USDT |
95.3774 USDT |
97.5184 USDT |
| 2024-04-07 |
88.3408 USDT |
384.9059 METIS |
88.4784 USDT |
87.2476 USDT |
88.0697 USDT |
88.8149 USDT |
| 2024-04-06 |
86.6259 USDT |
245.9994 METIS |
87.1557 USDT |
86.7210 USDT |
87.1221 USDT |
88.0173 USDT |
| 2024-04-05 |
85.6843 USDT |
263.9872 METIS |
85.4688 USDT |
84.4934 USDT |
85.0621 USDT |
85.5076 USDT |
| 2024-04-04 |
88.4636 USDT |
705.7158 METIS |
89.4520 USDT |
89.0906 USDT |
89.7837 USDT |
89.5271 USDT |
| 2024-04-03 |
88.5078 USDT |
1,152.8428 METIS |
87.8273 USDT |
87.5290 USDT |
88.8541 USDT |
87.8714 USDT |
| 2024-04-02 |
91.1253 USDT |
805.6300 METIS |
88.1953 USDT |
87.5686 USDT |
88.4338 USDT |
89.9216 USDT |
| 2024-04-01 |
98.8788 USDT |
1,132.3439 METIS |
97.0436 USDT |
95.0001 USDT |
95.9627 USDT |
97.1348 USDT |
| 2024-03-31 |
100.5531 USDT |
2,180.9886 METIS |
100.0759 USDT |
99.4970 USDT |
100.9991 USDT |
102.4286 USDT |
| 2024-03-30 |
97.9704 USDT |
350.0689 METIS |
97.8141 USDT |
96.3423 USDT |
97.2017 USDT |
97.2017 USDT |
| 2024-03-29 |
99.6890 USDT |
301.4303 METIS |
97.7834 USDT |
97.0741 USDT |
97.8730 USDT |
97.8730 USDT |
| 2024-03-28 |
101.5702 USDT |
824.4045 METIS |
100.9905 USDT |
100.1279 USDT |
100.7228 USDT |
100.7228 USDT |
| 2024-03-27 |
103.5490 USDT |
752.1656 METIS |
101.7574 USDT |
99.0513 USDT |
100.4302 USDT |
101.1393 USDT |
| 2024-03-26 |
107.7054 USDT |
592.9297 METIS |
103.3780 USDT |
102.5785 USDT |
103.7374 USDT |
104.3058 USDT |
| 2024-03-25 |
102.0805 USDT |
2,157.4525 METIS |
100.3399 USDT |
99.5731 USDT |
100.9251 USDT |
104.4826 USDT |
| 2024-03-24 |
97.3488 USDT |
830.8978 METIS |
97.5584 USDT |
96.3877 USDT |
97.8935 USDT |
99.9267 USDT |
| 2024-03-23 |
99.7043 USDT |
490.5296 METIS |
101.0506 USDT |
99.1477 USDT |
99.5903 USDT |
99.2887 USDT |
| 2024-03-22 |
103.5240 USDT |
1,001.5291 METIS |
99.4704 USDT |
96.7691 USDT |
98.6551 USDT |
97.5587 USDT |
| 2024-03-21 |
104.0397 USDT |
1,081.8957 METIS |
102.4613 USDT |
101.3143 USDT |
104.3725 USDT |
105.4599 USDT |
| 2024-03-20 |
98.0002 USDT |
7,046.5814 METIS |
97.4146 USDT |
94.3580 USDT |
98.7709 USDT |
105.7305 USDT |
| 2024-03-19 |
90.8334 USDT |
2,265.1779 METIS |
91.6971 USDT |
90.6036 USDT |
94.5181 USDT |
93.5246 USDT |
| 2024-03-18 |
100.5452 USDT |
1,276.5963 METIS |
97.2820 USDT |
93.2953 USDT |
94.7673 USDT |
95.5427 USDT |
| 2024-03-17 |
102.7822 USDT |
4,123.6796 METIS |
100.2482 USDT |
100.2309 USDT |
102.6014 USDT |
105.4768 USDT |
| 2024-03-16 |
109.6818 USDT |
3,057.5638 METIS |
106.9959 USDT |
100.2984 USDT |
103.3797 USDT |
102.7284 USDT |
| 2024-03-15 |
115.1909 USDT |
1,563.1898 METIS |
113.2678 USDT |
109.8656 USDT |
112.4946 USDT |
112.7491 USDT |
| 2024-03-14 |
126.5851 USDT |
343.9690 METIS |
124.9652 USDT |
124.9652 USDT |
126.5656 USDT |
126.7188 USDT |
| 2024-03-13 |
133.1318 USDT |
3,843.4526 METIS |
131.0507 USDT |
127.9453 USDT |
131.7652 USDT |
130.9284 USDT |
| 2024-03-12 |
130.5215 USDT |
1,664.9537 METIS |
127.9633 USDT |
126.8072 USDT |
129.3290 USDT |
131.4212 USDT |