Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
21.0081 USDT |
1,971.6715 METIS |
20.9443 USDT |
20.9224 USDT |
21.2791 USDT |
21.9961 USDT |
| 2025-05-21 |
20.0624 USDT |
96.6838 METIS |
20.0281 USDT |
20.0281 USDT |
20.5294 USDT |
20.3279 USDT |
| 2025-05-20 |
19.9495 USDT |
116.9242 METIS |
19.8590 USDT |
19.8476 USDT |
20.1668 USDT |
20.0176 USDT |
| 2025-05-19 |
19.7063 USDT |
779.2022 METIS |
20.0098 USDT |
19.6883 USDT |
20.0481 USDT |
19.8719 USDT |
| 2025-05-18 |
20.1110 USDT |
0.5466 METIS |
19.9397 USDT |
19.9397 USDT |
19.9581 USDT |
19.9581 USDT |
| 2025-05-17 |
19.4954 USDT |
26.5960 METIS |
19.0986 USDT |
19.0213 USDT |
19.1886 USDT |
19.0387 USDT |
| 2025-05-16 |
21.2933 USDT |
849.6768 METIS |
20.9374 USDT |
19.8250 USDT |
20.2779 USDT |
20.2234 USDT |
| 2025-05-15 |
21.4327 USDT |
15.1778 METIS |
21.0536 USDT |
21.0296 USDT |
21.1195 USDT |
21.0997 USDT |
| 2025-05-14 |
23.6687 USDT |
1,882.8613 METIS |
23.3261 USDT |
22.3272 USDT |
22.5023 USDT |
22.4266 USDT |
| 2025-05-13 |
23.7423 USDT |
2,964.1110 METIS |
24.6447 USDT |
23.7061 USDT |
24.5354 USDT |
24.2353 USDT |
| 2025-05-12 |
22.6582 USDT |
285.8176 METIS |
22.3833 USDT |
22.3548 USDT |
22.9036 USDT |
22.5799 USDT |
| 2025-05-11 |
23.3459 USDT |
1,311.9677 METIS |
21.9230 USDT |
21.5191 USDT |
21.9647 USDT |
21.7887 USDT |
| 2025-05-10 |
20.6404 USDT |
9.7615 METIS |
21.3986 USDT |
21.3727 USDT |
21.4187 USDT |
21.4125 USDT |
| 2025-05-09 |
18.3202 USDT |
2,618.6560 METIS |
18.6194 USDT |
18.3809 USDT |
18.6289 USDT |
19.9162 USDT |
| 2025-05-08 |
15.9371 USDT |
24.3840 METIS |
16.6401 USDT |
16.6299 USDT |
16.7131 USDT |
16.7131 USDT |
| 2025-05-07 |
14.7570 USDT |
778.4835 METIS |
14.5086 USDT |
14.2084 USDT |
14.4213 USDT |
14.8776 USDT |
| 2025-05-06 |
14.4988 USDT |
59.3982 METIS |
14.2615 USDT |
14.2084 USDT |
14.3115 USDT |
14.2484 USDT |
| 2025-05-05 |
14.6801 USDT |
15.2592 METIS |
14.8988 USDT |
14.8688 USDT |
14.8988 USDT |
14.8962 USDT |
| 2025-05-04 |
15.1071 USDT |
822.1479 METIS |
15.0011 USDT |
14.6318 USDT |
14.8393 USDT |
14.8401 USDT |
| 2025-05-03 |
15.7750 USDT |
5.3737 METIS |
15.3410 USDT |
15.3279 USDT |
15.3431 USDT |
15.3279 USDT |
| 2025-05-02 |
16.1462 USDT |
1.0098 METIS |
16.0406 USDT |
16.0406 USDT |
16.0406 USDT |
16.0406 USDT |
| 2025-05-01 |
16.1613 USDT |
8.7872 METIS |
16.2997 USDT |
16.2928 USDT |
16.3503 USDT |
16.3503 USDT |
| 2025-04-30 |
15.7213 USDT |
159.2011 METIS |
15.3409 USDT |
15.3409 USDT |
15.5237 USDT |
15.4259 USDT |
| 2025-04-29 |
16.4843 USDT |
6.4994 METIS |
16.2591 USDT |
16.1896 USDT |
16.2636 USDT |
16.1896 USDT |
| 2025-04-28 |
15.9555 USDT |
506.9962 METIS |
15.6307 USDT |
15.5685 USDT |
15.8861 USDT |
16.2998 USDT |
| 2025-04-27 |
16.3197 USDT |
189.5895 METIS |
16.0221 USDT |
15.8226 USDT |
15.8994 USDT |
15.8645 USDT |
| 2025-04-26 |
16.7132 USDT |
1,131.2863 METIS |
17.0701 USDT |
16.4122 USDT |
16.5901 USDT |
16.6071 USDT |
| 2025-04-25 |
16.2369 USDT |
11.8221 METIS |
16.3197 USDT |
16.2818 USDT |
16.3556 USDT |
16.2827 USDT |
| 2025-04-24 |
15.6264 USDT |
72.1937 METIS |
15.7270 USDT |
15.7270 USDT |
15.8906 USDT |
15.8858 USDT |
| 2025-04-23 |
15.8747 USDT |
11.0930 METIS |
15.8954 USDT |
15.8906 USDT |
15.9036 USDT |
15.9027 USDT |
| 2025-04-22 |
14.7140 USDT |
0.0553 METIS |
14.9666 USDT |
14.9666 USDT |
14.9666 USDT |
14.9666 USDT |
| 2025-04-21 |
14.5093 USDT |
1,016.0959 METIS |
14.5987 USDT |
14.3424 USDT |
14.4856 USDT |
14.4686 USDT |
| 2025-04-20 |
14.4676 USDT |
71.7136 METIS |
14.3684 USDT |
14.3332 USDT |
14.4144 USDT |
14.3515 USDT |
| 2025-04-19 |
13.9214 USDT |
3,932.6835 METIS |
13.6317 USDT |
13.5160 USDT |
13.5680 USDT |
14.1816 USDT |
| 2025-04-18 |
13.3512 USDT |
0.0000 METIS |
13.4775 USDT |
13.4775 USDT |
13.4775 USDT |
13.4775 USDT |
| 2025-04-17 |
12.8186 USDT |
882.7188 METIS |
12.8876 USDT |
12.6775 USDT |
12.8769 USDT |
13.2940 USDT |
| 2025-04-16 |
13.1375 USDT |
691.9266 METIS |
13.0023 USDT |
12.5829 USDT |
12.7475 USDT |
12.6126 USDT |
| 2025-04-15 |
13.8548 USDT |
41.9328 METIS |
13.1822 USDT |
13.0877 USDT |
13.2621 USDT |
13.2621 USDT |
| 2025-04-14 |
13.9104 USDT |
4,361.6418 METIS |
14.0547 USDT |
13.5780 USDT |
13.7918 USDT |
13.7682 USDT |
| 2025-04-13 |
14.1821 USDT |
41.5383 METIS |
13.5280 USDT |
13.3779 USDT |
13.5280 USDT |
13.3779 USDT |
| 2025-04-12 |
14.0564 USDT |
7.7482 METIS |
14.4214 USDT |
14.3670 USDT |
14.4214 USDT |
14.3785 USDT |
| 2025-04-11 |
13.3963 USDT |
49.0339 METIS |
13.6381 USDT |
13.5811 USDT |
13.6818 USDT |
13.5811 USDT |
| 2025-04-10 |
13.3663 USDT |
34.8798 METIS |
13.1578 USDT |
13.1261 USDT |
13.1722 USDT |
13.1278 USDT |
| 2025-04-09 |
13.1445 USDT |
2,569.7421 METIS |
13.0177 USDT |
12.9013 USDT |
13.0677 USDT |
13.8418 USDT |
| 2025-04-08 |
13.1410 USDT |
116.4916 METIS |
12.5845 USDT |
12.5041 USDT |
12.7034 USDT |
12.6525 USDT |
| 2025-04-07 |
12.7815 USDT |
36.1152 METIS |
13.1178 USDT |
13.1123 USDT |
13.3321 USDT |
13.3321 USDT |
| 2025-04-06 |
14.2628 USDT |
1,440.2666 METIS |
14.5813 USDT |
13.1678 USDT |
13.3179 USDT |
13.2178 USDT |
| 2025-04-05 |
14.9353 USDT |
21.3969 METIS |
14.7339 USDT |
14.6743 USDT |
14.7383 USDT |
14.6743 USDT |
| 2025-04-04 |
14.8524 USDT |
111.5191 METIS |
15.2011 USDT |
15.0690 USDT |
15.2046 USDT |
15.0690 USDT |
| 2025-04-03 |
14.5286 USDT |
1,077.5417 METIS |
14.0763 USDT |
14.0737 USDT |
14.3158 USDT |
14.7612 USDT |