Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
31.5561 USDT |
557.8040 METIS |
30.9431 USDT |
30.7184 USDT |
31.1664 USDT |
31.5116 USDT |
| 2023-01-27 |
30.0292 USDT |
1,134.0389 METIS |
31.1414 USDT |
31.1014 USDT |
32.7095 USDT |
32.9837 USDT |
| 2023-01-26 |
28.5600 USDT |
352.8978 METIS |
28.4570 USDT |
28.4049 USDT |
29.1382 USDT |
28.8644 USDT |
| 2023-01-25 |
25.7129 USDT |
449.1288 METIS |
26.2938 USDT |
26.2533 USDT |
26.9970 USDT |
27.5464 USDT |
| 2023-01-24 |
26.0170 USDT |
319.6875 METIS |
25.9705 USDT |
24.6642 USDT |
24.7528 USDT |
24.6914 USDT |
| 2023-01-23 |
22.8241 USDT |
600.1809 METIS |
23.3961 USDT |
23.3815 USDT |
24.5357 USDT |
25.5065 USDT |
| 2023-01-22 |
21.9121 USDT |
604.1750 METIS |
22.1860 USDT |
21.3893 USDT |
21.7383 USDT |
21.7545 USDT |
| 2023-01-21 |
22.2978 USDT |
183.9731 METIS |
22.7135 USDT |
22.6791 USDT |
22.8336 USDT |
22.9410 USDT |
| 2023-01-20 |
20.5567 USDT |
274.5456 METIS |
20.9794 USDT |
20.9794 USDT |
21.1284 USDT |
21.7183 USDT |
| 2023-01-19 |
19.6279 USDT |
200.5839 METIS |
19.4368 USDT |
19.4284 USDT |
19.5843 USDT |
19.5449 USDT |
| 2023-01-18 |
20.5876 USDT |
214.2780 METIS |
20.1148 USDT |
19.7122 USDT |
19.8868 USDT |
19.9319 USDT |
| 2023-01-17 |
21.5324 USDT |
226.2144 METIS |
21.3452 USDT |
21.3452 USDT |
21.4227 USDT |
21.6029 USDT |
| 2023-01-16 |
21.6720 USDT |
222.3299 METIS |
21.4091 USDT |
21.4091 USDT |
21.9469 USDT |
21.9872 USDT |
| 2023-01-15 |
21.4267 USDT |
142.2648 METIS |
21.6086 USDT |
21.2997 USDT |
21.5137 USDT |
21.4872 USDT |
| 2023-01-14 |
22.0932 USDT |
175.7427 METIS |
21.8553 USDT |
21.4128 USDT |
21.5528 USDT |
21.4772 USDT |
| 2023-01-13 |
21.2409 USDT |
279.0743 METIS |
21.4301 USDT |
21.3410 USDT |
21.5079 USDT |
21.8933 USDT |
| 2023-01-12 |
20.5038 USDT |
225.3913 METIS |
20.5945 USDT |
20.5945 USDT |
20.9133 USDT |
20.9217 USDT |
| 2023-01-11 |
19.7080 USDT |
201.6297 METIS |
19.2514 USDT |
19.2381 USDT |
19.8331 USDT |
19.9646 USDT |
| 2023-01-10 |
19.4515 USDT |
331.2508 METIS |
19.6119 USDT |
19.6119 USDT |
19.7317 USDT |
20.2373 USDT |
| 2023-01-09 |
19.9268 USDT |
141.1022 METIS |
19.3701 USDT |
18.9287 USDT |
18.9833 USDT |
19.0085 USDT |
| 2023-01-08 |
18.5587 USDT |
170.0789 METIS |
18.7750 USDT |
18.7682 USDT |
18.8689 USDT |
18.9814 USDT |
| 2023-01-07 |
17.9615 USDT |
286.9201 METIS |
18.6889 USDT |
18.6889 USDT |
18.8612 USDT |
18.7793 USDT |
| 2023-01-06 |
17.1146 USDT |
261.9895 METIS |
17.6589 USDT |
17.6444 USDT |
17.8894 USDT |
17.9740 USDT |
| 2023-01-05 |
17.0565 USDT |
189.0267 METIS |
16.6573 USDT |
16.6501 USDT |
16.7800 USDT |
16.8605 USDT |
| 2023-01-04 |
17.3275 USDT |
239.5822 METIS |
17.4951 USDT |
17.3397 USDT |
17.4277 USDT |
17.5073 USDT |
| 2023-01-03 |
16.3105 USDT |
221.6367 METIS |
16.1875 USDT |
16.1504 USDT |
16.2295 USDT |
16.4597 USDT |
| 2023-01-02 |
16.4011 USDT |
245.0076 METIS |
16.4313 USDT |
16.4302 USDT |
16.5403 USDT |
16.4756 USDT |
| 2023-01-01 |
16.0583 USDT |
245.1709 METIS |
16.1587 USDT |
16.1504 USDT |
16.2516 USDT |
16.2734 USDT |
| 2022-12-31 |
16.1478 USDT |
331.7288 METIS |
16.0595 USDT |
15.9790 USDT |
16.1494 USDT |
16.1494 USDT |
| 2022-12-30 |
16.1375 USDT |
163.8161 METIS |
16.3007 USDT |
16.1509 USDT |
16.2548 USDT |
16.2265 USDT |
| 2022-12-29 |
16.4594 USDT |
242.3566 METIS |
16.3419 USDT |
16.2632 USDT |
16.3297 USDT |
16.2880 USDT |
| 2022-12-28 |
16.2836 USDT |
154.7493 METIS |
16.2779 USDT |
16.1004 USDT |
16.2541 USDT |
16.2393 USDT |
| 2022-12-27 |
16.5224 USDT |
758.2933 METIS |
16.6116 USDT |
15.9996 USDT |
16.4975 USDT |
16.4762 USDT |
| 2022-12-26 |
16.6244 USDT |
306.5010 METIS |
16.5600 USDT |
16.3877 USDT |
16.4831 USDT |
16.4485 USDT |
| 2022-12-25 |
16.6199 USDT |
123.2273 METIS |
16.6260 USDT |
16.5801 USDT |
16.5940 USDT |
16.6560 USDT |
| 2022-12-24 |
16.6286 USDT |
166.7733 METIS |
16.6802 USDT |
16.5311 USDT |
16.6899 USDT |
16.6200 USDT |
| 2022-12-23 |
16.7463 USDT |
309.2079 METIS |
16.5349 USDT |
16.4737 USDT |
16.6299 USDT |
16.5732 USDT |
| 2022-12-22 |
16.7910 USDT |
342.5404 METIS |
16.7199 USDT |
16.5166 USDT |
16.6861 USDT |
16.7327 USDT |
| 2022-12-21 |
17.0968 USDT |
181.1251 METIS |
17.1326 USDT |
16.9399 USDT |
16.9952 USDT |
16.9491 USDT |
| 2022-12-20 |
17.3958 USDT |
436.6933 METIS |
17.1312 USDT |
16.9199 USDT |
17.1367 USDT |
17.2426 USDT |
| 2022-12-19 |
16.9651 USDT |
284.4937 METIS |
16.9788 USDT |
16.8200 USDT |
16.9200 USDT |
17.0183 USDT |
| 2022-12-18 |
16.8164 USDT |
58.9307 METIS |
17.0199 USDT |
16.9547 USDT |
17.0360 USDT |
16.9959 USDT |
| 2022-12-17 |
16.7401 USDT |
233.6838 METIS |
16.9893 USDT |
16.8732 USDT |
16.9801 USDT |
16.9713 USDT |
| 2022-12-16 |
17.3247 USDT |
413.9353 METIS |
16.4866 USDT |
16.3666 USDT |
16.5213 USDT |
16.9510 USDT |
| 2022-12-15 |
18.0650 USDT |
282.7141 METIS |
17.6930 USDT |
17.4996 USDT |
17.5904 USDT |
17.5904 USDT |
| 2022-12-14 |
18.7083 USDT |
191.6120 METIS |
18.4756 USDT |
18.3436 USDT |
18.4967 USDT |
18.5040 USDT |
| 2022-12-13 |
18.5492 USDT |
302.1350 METIS |
18.6311 USDT |
18.5011 USDT |
18.7221 USDT |
18.6585 USDT |
| 2022-12-12 |
17.8183 USDT |
230.4092 METIS |
17.8864 USDT |
17.8858 USDT |
17.9903 USDT |
18.3502 USDT |
| 2022-12-11 |
18.1149 USDT |
378.9779 METIS |
18.1111 USDT |
17.9393 USDT |
18.0201 USDT |
18.0136 USDT |
| 2022-12-10 |
17.8084 USDT |
298.3034 METIS |
18.2408 USDT |
18.1192 USDT |
18.2008 USDT |
18.1491 USDT |