Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
133.8586 USDT |
582.5342 METIS |
135.9954 USDT |
132.7704 USDT |
135.2827 USDT |
133.1201 USDT |
| 2024-03-10 |
108.5857 USDT |
2,311.0987 METIS |
107.2557 USDT |
105.6519 USDT |
106.5309 USDT |
106.6438 USDT |
| 2024-03-09 |
103.4707 USDT |
1,542.7391 METIS |
104.2499 USDT |
103.9631 USDT |
104.5426 USDT |
104.3725 USDT |
| 2024-03-08 |
98.0006 USDT |
3,588.0026 METIS |
99.1794 USDT |
94.7564 USDT |
97.3498 USDT |
97.8248 USDT |
| 2024-03-07 |
100.8931 USDT |
2,409.3644 METIS |
100.7193 USDT |
97.8758 USDT |
99.4095 USDT |
99.6292 USDT |
| 2024-03-06 |
96.6793 USDT |
2,219.7906 METIS |
97.4383 USDT |
95.8984 USDT |
97.5584 USDT |
99.5169 USDT |
| 2024-03-05 |
102.9824 USDT |
6,110.5110 METIS |
106.7765 USDT |
96.2871 USDT |
100.2293 USDT |
98.3453 USDT |
| 2024-03-04 |
100.5786 USDT |
3,437.7603 METIS |
99.2205 USDT |
92.8044 USDT |
97.1947 USDT |
97.5008 USDT |
| 2024-03-03 |
107.0168 USDT |
802.0485 METIS |
106.0262 USDT |
105.0970 USDT |
105.7032 USDT |
106.1579 USDT |
| 2024-03-02 |
110.3362 USDT |
2,282.0448 METIS |
107.2737 USDT |
105.1070 USDT |
107.6409 USDT |
108.1644 USDT |
| 2024-03-01 |
114.1798 USDT |
1,637.5509 METIS |
112.8853 USDT |
112.4228 USDT |
113.5232 USDT |
115.6292 USDT |
| 2024-02-29 |
111.8544 USDT |
3,965.5101 METIS |
114.9825 USDT |
107.5255 USDT |
110.6792 USDT |
110.5275 USDT |
| 2024-02-28 |
106.9558 USDT |
5,060.3725 METIS |
108.7975 USDT |
101.2957 USDT |
107.0541 USDT |
108.1122 USDT |
| 2024-02-27 |
106.0723 USDT |
2,473.6441 METIS |
106.9690 USDT |
105.0470 USDT |
108.2248 USDT |
112.8713 USDT |
| 2024-02-26 |
105.8379 USDT |
1,557.9515 METIS |
107.2156 USDT |
103.1268 USDT |
105.3313 USDT |
105.4794 USDT |
| 2024-02-25 |
106.5122 USDT |
4,859.7481 METIS |
108.1447 USDT |
106.8738 USDT |
108.9864 USDT |
113.5602 USDT |
| 2024-02-24 |
92.9699 USDT |
2,255.3221 METIS |
93.7161 USDT |
93.5347 USDT |
94.7069 USDT |
96.8547 USDT |
| 2024-02-23 |
91.0813 USDT |
892.3473 METIS |
87.7155 USDT |
87.2524 USDT |
88.3733 USDT |
89.7662 USDT |
| 2024-02-22 |
86.9339 USDT |
971.3860 METIS |
88.0127 USDT |
86.5977 USDT |
88.1127 USDT |
88.7387 USDT |
| 2024-02-21 |
85.4296 USDT |
1,287.7604 METIS |
83.0664 USDT |
82.2632 USDT |
83.7232 USDT |
84.5436 USDT |
| 2024-02-20 |
86.6543 USDT |
1,939.0745 METIS |
84.6293 USDT |
82.4865 USDT |
84.5826 USDT |
88.5330 USDT |
| 2024-02-19 |
90.2074 USDT |
79.3293 METIS |
89.6649 USDT |
89.4266 USDT |
89.9296 USDT |
89.8858 USDT |
| 2024-02-18 |
85.0925 USDT |
923.1018 METIS |
85.9256 USDT |
85.3189 USDT |
86.1487 USDT |
86.6109 USDT |
| 2024-02-17 |
83.5770 USDT |
1,264.8949 METIS |
81.4114 USDT |
80.9915 USDT |
81.9090 USDT |
82.5396 USDT |
| 2024-02-16 |
91.0772 USDT |
84.2366 METIS |
87.2977 USDT |
86.8489 USDT |
87.4758 USDT |
86.9057 USDT |
| 2024-02-15 |
91.5551 USDT |
3,557.5042 METIS |
90.0539 USDT |
89.6117 USDT |
90.7298 USDT |
93.2404 USDT |
| 2024-02-14 |
90.2955 USDT |
474.6288 METIS |
88.4573 USDT |
88.2519 USDT |
89.3266 USDT |
90.2341 USDT |
| 2024-02-13 |
90.4127 USDT |
2,216.8508 METIS |
89.1840 USDT |
86.8137 USDT |
88.4370 USDT |
89.2331 USDT |
| 2024-02-12 |
88.0696 USDT |
2,336.9058 METIS |
89.3997 USDT |
87.8375 USDT |
89.6952 USDT |
92.5436 USDT |