Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
25.6417 USDT |
424.9298 METIS |
26.0591 USDT |
25.5883 USDT |
26.2413 USDT |
27.6835 USDT |
| 2023-03-11 |
24.8822 USDT |
236.5759 METIS |
23.9062 USDT |
23.8092 USDT |
23.9690 USDT |
24.6597 USDT |
| 2023-03-10 |
25.4656 USDT |
242.5641 METIS |
25.9124 USDT |
25.8930 USDT |
26.1467 USDT |
26.4037 USDT |
| 2023-03-09 |
27.6171 USDT |
362.8087 METIS |
27.3749 USDT |
26.6845 USDT |
26.8432 USDT |
26.7773 USDT |
| 2023-03-08 |
27.5514 USDT |
126.0811 METIS |
27.6795 USDT |
27.6342 USDT |
27.7579 USDT |
27.8522 USDT |
| 2023-03-07 |
29.3403 USDT |
587.9664 METIS |
29.2574 USDT |
27.1421 USDT |
27.5964 USDT |
27.5964 USDT |
| 2023-03-06 |
29.2677 USDT |
129.3989 METIS |
29.1341 USDT |
28.7229 USDT |
29.1175 USDT |
29.1045 USDT |
| 2023-03-05 |
29.5661 USDT |
130.0503 METIS |
30.1260 USDT |
29.9526 USDT |
30.3345 USDT |
30.1895 USDT |
| 2023-03-04 |
29.2943 USDT |
900.0081 METIS |
29.0737 USDT |
28.4705 USDT |
28.6916 USDT |
28.6782 USDT |
| 2023-03-03 |
30.4218 USDT |
239.5833 METIS |
30.6085 USDT |
29.6494 USDT |
30.0223 USDT |
29.6823 USDT |
| 2023-03-02 |
31.5927 USDT |
231.8500 METIS |
31.3500 USDT |
31.0974 USDT |
31.3928 USDT |
31.5113 USDT |
| 2023-03-01 |
32.8171 USDT |
173.3922 METIS |
32.7380 USDT |
31.8117 USDT |
32.2741 USDT |
31.9503 USDT |
| 2023-02-28 |
32.9605 USDT |
327.3644 METIS |
33.0386 USDT |
31.6772 USDT |
32.8529 USDT |
31.7090 USDT |
| 2023-02-27 |
33.9280 USDT |
106.0846 METIS |
33.1973 USDT |
33.1916 USDT |
33.5100 USDT |
33.6048 USDT |
| 2023-02-26 |
33.8685 USDT |
288.7450 METIS |
34.5993 USDT |
34.5711 USDT |
34.8508 USDT |
35.3714 USDT |
| 2023-02-25 |
33.8401 USDT |
178.9242 METIS |
33.0802 USDT |
32.7695 USDT |
33.0827 USDT |
33.4310 USDT |
| 2023-02-24 |
34.9799 USDT |
274.7221 METIS |
33.6931 USDT |
33.4931 USDT |
34.0695 USDT |
34.1181 USDT |
| 2023-02-23 |
36.8558 USDT |
169.6943 METIS |
36.4393 USDT |
36.1884 USDT |
36.4418 USDT |
36.4146 USDT |
| 2023-02-22 |
36.1251 USDT |
256.1130 METIS |
34.8018 USDT |
34.7489 USDT |
35.2710 USDT |
35.2685 USDT |
| 2023-02-21 |
37.7358 USDT |
193.8427 METIS |
37.9079 USDT |
36.3660 USDT |
37.4223 USDT |
36.5683 USDT |
| 2023-02-20 |
41.0912 USDT |
127.2603 METIS |
41.0360 USDT |
40.5231 USDT |
41.0045 USDT |
40.6023 USDT |
| 2023-02-19 |
40.7512 USDT |
158.2960 METIS |
39.8164 USDT |
39.5564 USDT |
39.7498 USDT |
39.8340 USDT |
| 2023-02-18 |
42.8871 USDT |
188.6621 METIS |
40.9244 USDT |
40.7116 USDT |
41.1350 USDT |
41.7973 USDT |
| 2023-02-17 |
40.2177 USDT |
604.0733 METIS |
42.1122 USDT |
42.0903 USDT |
42.3685 USDT |
42.2552 USDT |
| 2023-02-16 |
40.0317 USDT |
636.7002 METIS |
42.1248 USDT |
40.7743 USDT |
41.5548 USDT |
40.7743 USDT |
| 2023-02-15 |
36.3170 USDT |
311.5232 METIS |
37.1199 USDT |
37.1183 USDT |
37.8423 USDT |
37.5632 USDT |
| 2023-02-14 |
34.0088 USDT |
264.0240 METIS |
35.3693 USDT |
34.7108 USDT |
35.1067 USDT |
35.0890 USDT |
| 2023-02-13 |
33.2239 USDT |
199.0650 METIS |
32.1718 USDT |
32.1455 USDT |
32.5305 USDT |
33.0108 USDT |
| 2023-02-12 |
36.1697 USDT |
912.5061 METIS |
36.5518 USDT |
35.5263 USDT |
36.0792 USDT |
35.5805 USDT |
| 2023-02-11 |
34.5609 USDT |
444.4971 METIS |
35.1610 USDT |
33.9997 USDT |
34.4084 USDT |
34.7453 USDT |
| 2023-02-10 |
32.6993 USDT |
867.2093 METIS |
32.9322 USDT |
32.9026 USDT |
33.4266 USDT |
33.6112 USDT |
| 2023-02-09 |
32.2921 USDT |
960.1754 METIS |
31.5421 USDT |
30.1074 USDT |
30.4982 USDT |
30.4024 USDT |
| 2023-02-08 |
35.1563 USDT |
564.3307 METIS |
33.5400 USDT |
33.3312 USDT |
33.7096 USDT |
34.5035 USDT |
| 2023-02-07 |
35.5127 USDT |
441.5365 METIS |
35.0609 USDT |
35.0106 USDT |
35.5094 USDT |
35.7772 USDT |
| 2023-02-06 |
36.8301 USDT |
186.7911 METIS |
36.8609 USDT |
36.7619 USDT |
36.9379 USDT |
37.1566 USDT |
| 2023-02-05 |
38.5113 USDT |
422.9425 METIS |
36.2063 USDT |
35.0610 USDT |
35.6687 USDT |
36.1140 USDT |
| 2023-02-04 |
39.7307 USDT |
142.5619 METIS |
40.1905 USDT |
39.2935 USDT |
40.2916 USDT |
39.2977 USDT |
| 2023-02-03 |
37.3263 USDT |
941.7459 METIS |
38.5531 USDT |
36.9778 USDT |
37.6200 USDT |
37.0544 USDT |
| 2023-02-02 |
37.9197 USDT |
1,082.9860 METIS |
40.7214 USDT |
37.9827 USDT |
38.7654 USDT |
38.7654 USDT |
| 2023-02-01 |
34.1625 USDT |
3,072.3463 METIS |
32.5594 USDT |
32.5457 USDT |
36.0521 USDT |
36.8559 USDT |
| 2023-01-31 |
34.4927 USDT |
718.5311 METIS |
35.6166 USDT |
35.6166 USDT |
36.4294 USDT |
36.3901 USDT |
| 2023-01-30 |
33.9889 USDT |
424.5270 METIS |
32.6138 USDT |
31.6090 USDT |
32.1518 USDT |
32.7989 USDT |
| 2023-01-29 |
34.7143 USDT |
930.1721 METIS |
37.8892 USDT |
35.0770 USDT |
36.3228 USDT |
36.1654 USDT |
| 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 |