Identifier on DigiFinex: metis_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-02 |
15.4146 USDT |
1,537.0150 METIS |
15.4660 USDT |
15.1810 USDT |
15.5586 USDT |
15.1926 USDT |
| 2025-04-01 |
15.8870 USDT |
34.0204 METIS |
15.7571 USDT |
15.7176 USDT |
15.8315 USDT |
15.8315 USDT |
| 2025-03-31 |
15.2885 USDT |
1,039.7213 METIS |
15.1335 USDT |
15.0289 USDT |
15.3209 USDT |
15.3091 USDT |
| 2025-03-30 |
15.4314 USDT |
1,780.0042 METIS |
15.8026 USDT |
15.1242 USDT |
15.3184 USDT |
15.2410 USDT |
| 2025-03-29 |
15.7165 USDT |
2,559.2671 METIS |
15.5508 USDT |
14.9425 USDT |
15.1328 USDT |
15.1190 USDT |
| 2025-03-28 |
16.9758 USDT |
2.5206 METIS |
16.0804 USDT |
16.0804 USDT |
16.0989 USDT |
16.0989 USDT |
| 2025-03-27 |
18.5616 USDT |
6.8152 METIS |
18.3991 USDT |
18.3915 USDT |
18.3991 USDT |
18.3932 USDT |
| 2025-03-26 |
18.8037 USDT |
1,676.4107 METIS |
18.8078 USDT |
18.2257 USDT |
18.4865 USDT |
18.3310 USDT |
| 2025-03-25 |
18.3932 USDT |
2,415.1955 METIS |
18.3264 USDT |
18.0686 USDT |
18.2909 USDT |
18.4683 USDT |
| 2025-03-24 |
18.5241 USDT |
18.6797 METIS |
18.5113 USDT |
18.5113 USDT |
18.5889 USDT |
18.5854 USDT |
| 2025-03-23 |
18.0909 USDT |
58.3290 METIS |
18.3491 USDT |
18.3309 USDT |
18.3702 USDT |
18.3351 USDT |
| 2025-03-22 |
17.8539 USDT |
1,912.3367 METIS |
18.0007 USDT |
17.8530 USDT |
17.9507 USDT |
18.3009 USDT |
| 2025-03-21 |
17.7212 USDT |
1,828.6282 METIS |
17.6198 USDT |
17.4978 USDT |
17.6895 USDT |
17.8106 USDT |
| 2025-03-20 |
17.7735 USDT |
1,992.3684 METIS |
17.5004 USDT |
17.4051 USDT |
17.6005 USDT |
17.8928 USDT |
| 2025-03-19 |
17.7235 USDT |
27.2283 METIS |
18.1292 USDT |
18.1092 USDT |
18.1892 USDT |
18.1848 USDT |
| 2025-03-18 |
17.2677 USDT |
15.1046 METIS |
17.1443 USDT |
17.0801 USDT |
17.1443 USDT |
17.0801 USDT |
| 2025-03-17 |
17.2866 USDT |
1,093.5392 METIS |
17.4904 USDT |
17.2058 USDT |
17.4305 USDT |
17.7095 USDT |
| 2025-03-16 |
18.1191 USDT |
1,503.2741 METIS |
18.0750 USDT |
17.2789 USDT |
17.4217 USDT |
17.2920 USDT |
| 2025-03-15 |
17.0331 USDT |
275.9773 METIS |
17.0601 USDT |
17.0401 USDT |
17.1508 USDT |
17.3795 USDT |
| 2025-03-14 |
16.5274 USDT |
32.1661 METIS |
16.8402 USDT |
16.8184 USDT |
16.8959 USDT |
16.8600 USDT |
| 2025-03-13 |
16.5767 USDT |
760.2375 METIS |
16.1404 USDT |
16.0395 USDT |
16.1430 USDT |
16.3697 USDT |
| 2025-03-12 |
16.4646 USDT |
5.6809 METIS |
16.5637 USDT |
16.5603 USDT |
16.5801 USDT |
16.5800 USDT |
| 2025-03-11 |
15.5672 USDT |
142.5486 METIS |
15.8506 USDT |
15.8506 USDT |
16.4768 USDT |
16.3161 USDT |
| 2025-03-10 |
17.4552 USDT |
154.1891 METIS |
16.7900 USDT |
16.7824 USDT |
17.0435 USDT |
17.0232 USDT |
| 2025-03-09 |
18.0555 USDT |
1,597.8050 METIS |
18.8488 USDT |
17.0522 USDT |
17.4496 USDT |
17.0768 USDT |
| 2025-03-08 |
19.4964 USDT |
14.9969 METIS |
19.1914 USDT |
19.0485 USDT |
19.1914 USDT |
19.0485 USDT |
| 2025-03-07 |
19.8832 USDT |
919.5520 METIS |
19.9181 USDT |
19.5371 USDT |
19.8895 USDT |
20.2095 USDT |
| 2025-03-06 |
20.4828 USDT |
712.8373 METIS |
20.4311 USDT |
19.9514 USDT |
20.0977 USDT |
20.2779 USDT |
| 2025-03-05 |
20.0433 USDT |
768.0409 METIS |
20.3321 USDT |
19.7731 USDT |
20.0481 USDT |
20.4054 USDT |
| 2025-03-04 |
19.3576 USDT |
2,454.2567 METIS |
19.3715 USDT |
17.8894 USDT |
19.1585 USDT |
19.6717 USDT |
| 2025-03-03 |
22.9924 USDT |
1,377.5375 METIS |
22.1529 USDT |
20.6623 USDT |
21.8269 USDT |
20.7023 USDT |
| 2025-03-02 |
23.0166 USDT |
578.5375 METIS |
24.5061 USDT |
24.3745 USDT |
24.6088 USDT |
24.8937 USDT |
| 2025-03-01 |
22.3369 USDT |
262.2734 METIS |
21.9815 USDT |
21.8461 USDT |
22.1017 USDT |
22.1560 USDT |
| 2025-02-28 |
22.0686 USDT |
554.4654 METIS |
22.3123 USDT |
22.0757 USDT |
22.3123 USDT |
22.4629 USDT |
| 2025-02-27 |
23.9940 USDT |
690.3941 METIS |
24.1256 USDT |
23.8278 USDT |
24.1316 USDT |
24.3255 USDT |
| 2025-02-26 |
24.6024 USDT |
1,562.1464 METIS |
24.7652 USDT |
22.6195 USDT |
23.4662 USDT |
24.1689 USDT |
| 2025-02-25 |
25.6125 USDT |
831.4159 METIS |
25.0351 USDT |
24.7748 USDT |
25.6147 USDT |
25.8754 USDT |
| 2025-02-24 |
25.9341 USDT |
7,472.5616 METIS |
24.7952 USDT |
24.7952 USDT |
27.0252 USDT |
28.1732 USDT |
| 2025-02-23 |
26.1524 USDT |
247.1157 METIS |
25.7419 USDT |
25.7302 USDT |
25.8161 USDT |
25.7863 USDT |
| 2025-02-22 |
25.9165 USDT |
283.5313 METIS |
26.2843 USDT |
25.9671 USDT |
26.0955 USDT |
26.0330 USDT |
| 2025-02-21 |
26.6466 USDT |
24.2039 METIS |
25.0541 USDT |
25.0434 USDT |
25.2354 USDT |
25.0594 USDT |
| 2025-02-20 |
24.9815 USDT |
564.8439 METIS |
24.8948 USDT |
24.8452 USDT |
25.2150 USDT |
26.1098 USDT |
| 2025-02-19 |
22.9439 USDT |
337.4317 METIS |
23.2138 USDT |
22.8838 USDT |
23.0910 USDT |
23.4260 USDT |