Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
14.8931 USDT |
540.6742 METIS |
14.8488 USDT |
14.5852 USDT |
14.7068 USDT |
14.7328 USDT |
| 2025-09-03 |
15.4023 USDT |
463.3393 METIS |
15.6007 USDT |
15.2638 USDT |
15.3604 USDT |
15.4246 USDT |
| 2025-09-02 |
15.2113 USDT |
637.5189 METIS |
15.1010 USDT |
15.0130 USDT |
15.1289 USDT |
15.1146 USDT |
| 2025-09-01 |
15.8403 USDT |
627.4683 METIS |
15.5211 USDT |
15.4713 USDT |
15.6233 USDT |
15.6152 USDT |
| 2025-08-31 |
16.4783 USDT |
1,213.5383 METIS |
16.2004 USDT |
16.1966 USDT |
16.4126 USDT |
16.3936 USDT |
| 2025-08-30 |
15.9749 USDT |
12.4250 METIS |
16.1345 USDT |
16.1345 USDT |
16.2004 USDT |
16.1897 USDT |
| 2025-08-29 |
16.2994 USDT |
703.9985 METIS |
15.7706 USDT |
15.5892 USDT |
15.6831 USDT |
15.5892 USDT |
| 2025-08-28 |
16.1612 USDT |
0.0119 METIS |
16.2204 USDT |
16.2204 USDT |
16.2204 USDT |
16.2204 USDT |
| 2025-08-27 |
16.2985 USDT |
202.3025 METIS |
16.0095 USDT |
15.8439 USDT |
16.1704 USDT |
16.0405 USDT |
| 2025-08-26 |
15.7399 USDT |
35.7344 METIS |
16.1404 USDT |
16.0795 USDT |
16.1404 USDT |
16.1004 USDT |
| 2025-08-25 |
16.9512 USDT |
20.5226 METIS |
16.1596 USDT |
16.0767 USDT |
16.1596 USDT |
16.1371 USDT |
| 2025-08-24 |
17.5922 USDT |
979.0487 METIS |
17.7883 USDT |
17.0349 USDT |
17.1655 USDT |
17.2939 USDT |
| 2025-08-23 |
18.2247 USDT |
1.8282 METIS |
18.2192 USDT |
18.2140 USDT |
18.2292 USDT |
18.2292 USDT |
| 2025-08-22 |
17.3963 USDT |
12.1397 METIS |
18.7712 USDT |
18.7614 USDT |
18.8164 USDT |
18.8012 USDT |
| 2025-08-21 |
17.0574 USDT |
2,278.4358 METIS |
17.5144 USDT |
16.6500 USDT |
16.7770 USDT |
16.6899 USDT |
| 2025-08-20 |
16.6610 USDT |
781.8722 METIS |
16.6961 USDT |
16.2597 USDT |
16.5798 USDT |
17.1870 USDT |
| 2025-08-19 |
17.1229 USDT |
52.9767 METIS |
17.1602 USDT |
17.0195 USDT |
17.2202 USDT |
17.2198 USDT |
| 2025-08-18 |
17.0209 USDT |
18.0553 METIS |
17.1102 USDT |
17.0601 USDT |
17.1102 USDT |
17.0601 USDT |
| 2025-08-17 |
17.9315 USDT |
1,258.1702 METIS |
18.1191 USDT |
17.6833 USDT |
17.9607 USDT |
17.8406 USDT |
| 2025-08-16 |
17.1472 USDT |
2,045.0357 METIS |
16.7798 USDT |
16.7599 USDT |
16.9710 USDT |
17.5096 USDT |
| 2025-08-15 |
16.9971 USDT |
61.4398 METIS |
16.9444 USDT |
16.7126 USDT |
16.9599 USDT |
16.7231 USDT |
| 2025-08-14 |
18.0092 USDT |
2,397.8185 METIS |
18.1208 USDT |
16.8737 USDT |
17.2601 USDT |
17.0001 USDT |
| 2025-08-13 |
18.6378 USDT |
7.2732 METIS |
19.1851 USDT |
19.1851 USDT |
19.3085 USDT |
19.2214 USDT |
| 2025-08-12 |
17.8821 USDT |
49.7846 METIS |
18.2292 USDT |
18.2292 USDT |
18.4090 USDT |
18.3991 USDT |
| 2025-08-11 |
18.7996 USDT |
1,300.4019 METIS |
18.3848 USDT |
17.6229 USDT |
17.8504 USDT |
18.0737 USDT |
| 2025-08-10 |
19.6838 USDT |
607.6212 METIS |
19.0913 USDT |
18.7918 USDT |
18.9927 USDT |
18.8276 USDT |
| 2025-08-09 |
16.8644 USDT |
870.6159 METIS |
17.0401 USDT |
16.9969 USDT |
17.1598 USDT |
17.7515 USDT |
| 2025-08-08 |
16.0281 USDT |
293.2875 METIS |
16.3615 USDT |
16.2204 USDT |
16.2765 USDT |
16.2521 USDT |
| 2025-08-07 |
15.3523 USDT |
262.1165 METIS |
15.5552 USDT |
15.1817 USDT |
15.3390 USDT |
15.7451 USDT |
| 2025-08-06 |
14.9022 USDT |
107.7559 METIS |
15.1810 USDT |
15.0338 USDT |
15.1265 USDT |
15.1182 USDT |
| 2025-08-05 |
15.0175 USDT |
931.2055 METIS |
14.8078 USDT |
14.6587 USDT |
14.6813 USDT |
14.6587 USDT |
| 2025-08-04 |
15.3455 USDT |
99.7732 METIS |
15.5731 USDT |
15.4447 USDT |
15.5092 USDT |
15.7584 USDT |
| 2025-08-03 |
14.9375 USDT |
266.7617 METIS |
15.1425 USDT |
15.0511 USDT |
15.1180 USDT |
15.1090 USDT |
| 2025-08-02 |
14.6836 USDT |
577.2312 METIS |
14.5761 USDT |
14.2225 USDT |
14.3714 USDT |
14.3643 USDT |
| 2025-08-01 |
15.1519 USDT |
256.3805 METIS |
15.2823 USDT |
14.8325 USDT |
15.1304 USDT |
15.1519 USDT |
| 2025-07-31 |
16.1885 USDT |
664.7162 METIS |
15.9695 USDT |
15.5107 USDT |
15.7506 USDT |
15.7493 USDT |
| 2025-07-30 |
16.2125 USDT |
642.9706 METIS |
16.3691 USDT |
15.3425 USDT |
16.1755 USDT |
16.0121 USDT |
| 2025-07-29 |
17.1398 USDT |
334.6652 METIS |
16.8256 USDT |
16.6775 USDT |
16.9598 USDT |
16.8300 USDT |
| 2025-07-28 |
17.9371 USDT |
226.2249 METIS |
17.1524 USDT |
16.7252 USDT |
16.8900 USDT |
16.8686 USDT |
| 2025-07-27 |
17.8918 USDT |
200.8768 METIS |
17.9209 USDT |
17.8394 USDT |
17.9873 USDT |
18.1732 USDT |
| 2025-07-26 |
17.6285 USDT |
69.4602 METIS |
17.7001 USDT |
17.5504 USDT |
17.6632 USDT |
17.5504 USDT |
| 2025-07-25 |
17.0904 USDT |
266.3267 METIS |
17.5391 USDT |
16.6899 USDT |
17.0499 USDT |
17.0185 USDT |
| 2025-07-24 |
16.8564 USDT |
294.9184 METIS |
17.5077 USDT |
17.1247 USDT |
17.5496 USDT |
17.3585 USDT |
| 2025-07-23 |
18.6689 USDT |
219.6261 METIS |
17.8094 USDT |
17.1860 USDT |
17.4496 USDT |
17.4091 USDT |
| 2025-07-22 |
19.0155 USDT |
252.6815 METIS |
19.1736 USDT |
18.7513 USDT |
19.0059 USDT |
18.9944 USDT |
| 2025-07-21 |
19.7816 USDT |
892.8649 METIS |
19.9218 USDT |
19.2969 USDT |
19.7083 USDT |
19.7228 USDT |
| 2025-07-20 |
19.4521 USDT |
419.0175 METIS |
19.8682 USDT |
19.1806 USDT |
19.8006 USDT |
19.6983 USDT |
| 2025-07-19 |
18.1742 USDT |
329.9093 METIS |
17.9493 USDT |
17.5804 USDT |
17.8161 USDT |
18.0593 USDT |
| 2025-07-18 |
18.9481 USDT |
2,526.2470 METIS |
19.2067 USDT |
18.1106 USDT |
18.5694 USDT |
18.1158 USDT |
| 2025-07-17 |
18.1207 USDT |
14.4593 METIS |
18.3091 USDT |
18.2500 USDT |
18.3391 USDT |
18.2891 USDT |