Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
17.7684 USDT |
585.8006 METIS |
18.2891 USDT |
17.7005 USDT |
17.9507 USDT |
17.8404 USDT |
| 2025-07-13 |
17.4218 USDT |
755.8700 METIS |
17.6775 USDT |
17.5019 USDT |
17.7644 USDT |
17.7694 USDT |
| 2025-07-12 |
17.2357 USDT |
1,294.8201 METIS |
17.3703 USDT |
16.2503 USDT |
16.7077 USDT |
16.8700 USDT |
| 2025-07-11 |
17.7631 USDT |
821.0307 METIS |
18.3209 USDT |
17.4931 USDT |
17.9507 USDT |
17.5596 USDT |
| 2025-07-10 |
15.6846 USDT |
60.9035 METIS |
15.9918 USDT |
15.9613 USDT |
16.1868 USDT |
16.1508 USDT |
| 2025-07-09 |
14.8802 USDT |
884.0605 METIS |
14.8212 USDT |
14.7587 USDT |
14.8912 USDT |
14.9676 USDT |
| 2025-07-08 |
14.6614 USDT |
36.9166 METIS |
14.4442 USDT |
14.3793 USDT |
14.4460 USDT |
14.4015 USDT |
| 2025-07-07 |
14.9555 USDT |
527.2395 METIS |
15.0810 USDT |
14.5861 USDT |
14.8212 USDT |
14.6394 USDT |
| 2025-07-06 |
14.7381 USDT |
58.9538 METIS |
14.9703 USDT |
14.9703 USDT |
15.2617 USDT |
15.2101 USDT |
| 2025-07-05 |
14.6923 USDT |
25.4755 METIS |
14.3676 USDT |
14.3396 USDT |
14.4466 USDT |
14.4373 USDT |
| 2025-07-04 |
15.0925 USDT |
44.9030 METIS |
14.6187 USDT |
14.4786 USDT |
14.6187 USDT |
14.4786 USDT |
| 2025-07-03 |
15.9438 USDT |
1,370.8522 METIS |
16.0605 USDT |
15.4566 USDT |
15.7028 USDT |
15.5213 USDT |
| 2025-07-02 |
15.3417 USDT |
84.8958 METIS |
15.9190 USDT |
15.9190 USDT |
16.1065 USDT |
16.0983 USDT |
| 2025-07-01 |
15.6970 USDT |
7,794.2245 METIS |
15.6393 USDT |
14.8862 USDT |
15.0528 USDT |
15.0486 USDT |
| 2025-06-30 |
15.4836 USDT |
907.9837 METIS |
15.5708 USDT |
15.5708 USDT |
15.9207 USDT |
15.8608 USDT |
| 2025-06-29 |
14.4821 USDT |
42.6055 METIS |
14.3091 USDT |
14.2634 USDT |
14.3191 USDT |
14.2677 USDT |
| 2025-06-28 |
14.0631 USDT |
609.4524 METIS |
14.0617 USDT |
14.0117 USDT |
14.0673 USDT |
14.4746 USDT |
| 2025-06-27 |
14.2070 USDT |
795.9203 METIS |
14.2384 USDT |
13.8018 USDT |
13.9862 USDT |
14.1284 USDT |
| 2025-06-26 |
14.4896 USDT |
777.4503 METIS |
14.7548 USDT |
13.9391 USDT |
14.1042 USDT |
14.0887 USDT |
| 2025-06-25 |
15.0082 USDT |
17.8207 METIS |
15.0389 USDT |
14.8888 USDT |
15.0489 USDT |
14.8888 USDT |
| 2025-06-24 |
14.3905 USDT |
5.6768 METIS |
15.0789 USDT |
15.0542 USDT |
15.0970 USDT |
15.0694 USDT |
| 2025-06-23 |
13.6725 USDT |
1,154.6248 METIS |
13.5868 USDT |
13.0978 USDT |
13.4727 USDT |
14.7142 USDT |
| 2025-06-22 |
13.8437 USDT |
13.4464 METIS |
13.1933 USDT |
13.1714 USDT |
13.2522 USDT |
13.2372 USDT |
| 2025-06-21 |
14.6138 USDT |
1,210.3220 METIS |
14.7412 USDT |
13.8190 USDT |
14.1732 USDT |
13.9883 USDT |
| 2025-06-20 |
15.3599 USDT |
1,113.7611 METIS |
15.7606 USDT |
14.5199 USDT |
15.1070 USDT |
15.1790 USDT |
| 2025-06-19 |
15.6089 USDT |
448.4967 METIS |
15.5773 USDT |
15.1810 USDT |
15.4049 USDT |
15.4908 USDT |
| 2025-06-18 |
16.0832 USDT |
3.5418 METIS |
15.8790 USDT |
15.8753 USDT |
15.8867 USDT |
15.8818 USDT |
| 2025-06-17 |
16.3341 USDT |
41.5659 METIS |
15.8794 USDT |
15.6981 USDT |
15.8848 USDT |
15.7093 USDT |
| 2025-06-16 |
16.8251 USDT |
41.0500 METIS |
17.2062 USDT |
17.1447 USDT |
17.3550 USDT |
17.3550 USDT |
| 2025-06-15 |
16.5028 USDT |
11.0735 METIS |
16.4883 USDT |
16.4093 USDT |
16.4932 USDT |
16.4358 USDT |
| 2025-06-14 |
16.4767 USDT |
25.5280 METIS |
16.4017 USDT |
16.2490 USDT |
16.4167 USDT |
16.2536 USDT |
| 2025-06-13 |
16.3687 USDT |
67.4117 METIS |
15.7578 USDT |
15.7016 USDT |
15.9305 USDT |
15.9305 USDT |
| 2025-06-12 |
18.6441 USDT |
953.8667 METIS |
18.4588 USDT |
17.7459 USDT |
18.0798 USDT |
17.9907 USDT |
| 2025-06-11 |
19.6388 USDT |
31.3332 METIS |
19.6217 USDT |
19.4816 USDT |
19.6217 USDT |
19.5484 USDT |
| 2025-06-10 |
18.2091 USDT |
1,648.9059 METIS |
18.5839 USDT |
18.1608 USDT |
18.2780 USDT |
18.2582 USDT |
| 2025-06-09 |
17.5308 USDT |
691.8880 METIS |
17.4996 USDT |
17.3657 USDT |
17.5434 USDT |
18.5639 USDT |
| 2025-06-08 |
17.4808 USDT |
508.5026 METIS |
17.3097 USDT |
17.2570 USDT |
17.4746 USDT |
17.6778 USDT |
| 2025-06-07 |
17.0228 USDT |
804.5070 METIS |
17.0399 USDT |
16.9588 USDT |
17.0613 USDT |
17.5916 USDT |
| 2025-06-06 |
16.9111 USDT |
253.8352 METIS |
16.3133 USDT |
16.3046 USDT |
16.5402 USDT |
16.5098 USDT |
| 2025-06-05 |
17.9532 USDT |
120.3706 METIS |
17.7195 USDT |
17.4705 USDT |
18.0193 USDT |
18.0117 USDT |
| 2025-06-04 |
18.3093 USDT |
636.3747 METIS |
17.9760 USDT |
17.9760 USDT |
18.4125 USDT |
18.3409 USDT |
| 2025-06-03 |
18.5618 USDT |
815.3416 METIS |
18.7640 USDT |
18.0660 USDT |
18.2891 USDT |
18.2891 USDT |
| 2025-06-02 |
17.5696 USDT |
1,160.6650 METIS |
17.3797 USDT |
17.0270 USDT |
17.2002 USDT |
17.6595 USDT |
| 2025-06-01 |
17.5191 USDT |
1,025.8453 METIS |
17.1398 USDT |
17.0656 USDT |
17.2183 USDT |
17.6384 USDT |
| 2025-05-31 |
16.9511 USDT |
7.7394 METIS |
17.5795 USDT |
17.5795 USDT |
17.6295 USDT |
17.6295 USDT |
| 2025-05-30 |
18.3760 USDT |
21.5079 METIS |
17.0687 USDT |
16.9617 USDT |
17.0913 USDT |
17.0898 USDT |
| 2025-05-29 |
20.1628 USDT |
63.5876 METIS |
19.5816 USDT |
19.5547 USDT |
19.6483 USDT |
19.6483 USDT |
| 2025-05-28 |
19.9039 USDT |
1,759.2945 METIS |
19.6783 USDT |
19.3815 USDT |
19.5868 USDT |
19.3832 USDT |
| 2025-05-27 |
19.5446 USDT |
1,375.4284 METIS |
19.6283 USDT |
19.4684 USDT |
19.7117 USDT |
20.1288 USDT |
| 2025-05-26 |
19.4125 USDT |
1,091.6657 METIS |
19.7943 USDT |
19.3315 USDT |
19.5655 USDT |
19.3646 USDT |